5.43
-0.01(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 5.45 | 5.43 | 5.43 | 5.48 | 5.41 | 80.3M |
| November 10, 2025 | 5.47 | 5.44 | 5.44 | 5.5 | 5.43 | 70.11M |
| November 07, 2025 | 5.48 | 5.45 | 5.45 | 5.54 | 5.44 | 85.15M |
| November 06, 2025 | 5.39 | 5.48 | 5.48 | 5.56 | 5.38 | 128.8M |
| November 05, 2025 | 5.4 | 5.39 | 5.39 | 5.45 | 5.31 | 87.96M |
| November 04, 2025 | 5.39 | 5.42 | 5.42 | 5.48 | 5.38 | 117.85M |
| November 03, 2025 | 5.29 | 5.39 | 5.39 | 5.43 | 5.29 | 131.24M |
| October 31, 2025 | 5.43 | 5.29 | 5.29 | 5.43 | 5.25 | 150.94M |
| October 30, 2025 | 5.34 | 5.44 | 5.44 | 5.48 | 5.31 | 182.22M |
| October 29, 2025 | 5.29 | 5.35 | 5.35 | 5.39 | 5.25 | 153.67M |
| October 28, 2025 | 5.35 | 5.38 | 5.38 | 5.45 | 5.33 | 200.13M |
| October 27, 2025 | 5.12 | 5.31 | 5.31 | 5.33 | 5.12 | 227.39M |
| October 24, 2025 | 5.19 | 5.11 | 5.11 | 5.21 | 5.09 | 129.11M |
| October 23, 2025 | 5.12 | 5.2 | 5.2 | 5.26 | 5.11 | 163.48M |
| October 22, 2025 | 5.11 | 5.07 | 5.07 | 5.13 | 5.07 | 61.96M |
| October 21, 2025 | 5.09 | 5.1 | 5.1 | 5.12 | 5.06 | 90.14M |
| October 20, 2025 | 5.11 | 5.1 | 5.1 | 5.13 | 5 | 135.86M |
| October 17, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.09 | 111.75M |
| October 16, 2025 | 5.1 | 5.14 | 5.14 | 5.16 | 5.08 | 93.13M |
| October 15, 2025 | 5.16 | 5.12 | 5.12 | 5.18 | 5.05 | 120.4M |
| October 14, 2025 | 5.14 | 5.16 | 5.16 | 5.23 | 5.14 | 131.67M |
| October 13, 2025 | 5.11 | 5.16 | 5.16 | 5.19 | 5.04 | 136.4M |
| October 10, 2025 | 5.16 | 5.17 | 5.17 | 5.21 | 5.1 | 105.31M |
| October 09, 2025 | 5 | 5.17 | 5.17 | 5.17 | 5 | 146.46M |
| September 30, 2025 | 4.97 | 4.98 | 4.98 | 5.01 | 4.93 | 97.94M |
| September 29, 2025 | 5.02 | 4.99 | 4.99 | 5.05 | 4.92 | 108.91M |
| September 26, 2025 | 4.99 | 5 | 5 | 5.02 | 4.97 | 86.03M |
| September 25, 2025 | 5.02 | 4.99 | 4.99 | 5.04 | 4.97 | 94.4M |
| September 24, 2025 | 5.06 | 5.03 | 5.03 | 5.08 | 4.98 | 111.76M |
| September 23, 2025 | 5.03 | 5.06 | 5.06 | 5.08 | 5 | 101.92M |
| September 22, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 4.99 | 98.87M |
| September 19, 2025 | 5.07 | 5.03 | 5.03 | 5.08 | 5.02 | 99.77M |
| September 18, 2025 | 5.2 | 5.07 | 5.07 | 5.2 | 5.03 | 153.88M |
| September 17, 2025 | 5.16 | 5.2 | 5.2 | 5.25 | 5.14 | 105.34M |
| September 16, 2025 | 5.18 | 5.17 | 5.17 | 5.21 | 5.11 | 110.47M |
| September 15, 2025 | 5.17 | 5.18 | 5.18 | 5.31 | 5.14 | 191.54M |
| September 12, 2025 | 5.19 | 5.17 | 5.17 | 5.23 | 5.15 | 129.02M |
| September 11, 2025 | 5.21 | 5.19 | 5.19 | 5.25 | 5.15 | 144.79M |
| September 10, 2025 | 5.11 | 5.2 | 5.2 | 5.22 | 5.08 | 174.32M |
| September 09, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.06 | 143.62M |
| September 08, 2025 | 5 | 5.09 | 5.09 | 5.13 | 4.99 | 211.09M |
| September 05, 2025 | 4.95 | 4.98 | 4.98 | 5.03 | 4.9 | 177.11M |
| September 04, 2025 | 4.9 | 4.95 | 4.95 | 4.96 | 4.85 | 209.06M |
| September 03, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.88 | 123.89M |
| September 02, 2025 | 4.91 | 4.93 | 4.93 | 4.97 | 4.87 | 197.93M |
| September 01, 2025 | 4.81 | 4.91 | 4.91 | 4.96 | 4.8 | 282.77M |
| August 29, 2025 | 4.84 | 4.79 | 4.79 | 4.92 | 4.78 | 286.2M |
| August 28, 2025 | 4.78 | 4.82 | 4.82 | 4.82 | 4.74 | 156.71M |
| August 27, 2025 | 4.81 | 4.78 | 4.78 | 4.91 | 4.77 | 196.2M |
| August 26, 2025 | 4.82 | 4.81 | 4.81 | 4.82 | 4.78 | 109.83M |
| August 25, 2025 | 4.8 | 4.82 | 4.82 | 4.82 | 4.78 | 147.51M |
| August 22, 2025 | 4.81 | 4.79 | 4.79 | 4.83 | 4.76 | 128.62M |
| August 21, 2025 | 4.8 | 4.8 | 4.8 | 4.83 | 4.77 | 174.21M |
| August 20, 2025 | 4.75 | 4.77 | 4.77 | 4.83 | 4.74 | 231.74M |
| August 19, 2025 | 4.66 | 4.77 | 4.77 | 4.84 | 4.66 | 602.82M |
| August 18, 2025 | 4.51 | 4.51 | 4.51 | 4.55 | 4.51 | 113.49M |
| August 15, 2025 | 4.51 | 4.5 | 4.5 | 4.54 | 4.5 | 106.78M |
| August 14, 2025 | 4.53 | 4.5 | 4.5 | 4.55 | 4.5 | 84.77M |
| August 13, 2025 | 4.55 | 4.53 | 4.53 | 4.56 | 4.52 | 107.26M |
| August 12, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.54 | 82.76M |