5.11
-0.45(-8.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.55 | 5.11 | 5.11 | 5.56 | 5.09 | 61.61M |
| October 16, 2025 | 5.63 | 5.56 | 5.56 | 5.7 | 5.53 | 25.4M |
| October 15, 2025 | 5.56 | 5.63 | 5.63 | 5.64 | 5.51 | 30.32M |
| October 14, 2025 | 5.71 | 5.58 | 5.58 | 5.75 | 5.57 | 40M |
| October 13, 2025 | 5.4 | 5.7 | 5.7 | 5.72 | 5.34 | 50.48M |
| October 10, 2025 | 5.53 | 5.6 | 5.6 | 5.67 | 5.45 | 49.44M |
| October 09, 2025 | 5.36 | 5.56 | 5.56 | 5.57 | 5.27 | 71.98M |
| September 30, 2025 | 5.14 | 5.24 | 5.24 | 5.33 | 5.12 | 33.51M |
| September 29, 2025 | 5.13 | 5.16 | 5.16 | 5.2 | 5.06 | 21.05M |
| September 26, 2025 | 5.21 | 5.15 | 5.15 | 5.25 | 5.14 | 21.79M |
| September 25, 2025 | 5.16 | 5.2 | 5.2 | 5.25 | 5.15 | 25.09M |
| September 24, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.06 | 19.7M |
| September 23, 2025 | 5.17 | 5.14 | 5.14 | 5.19 | 5 | 25.33M |
| September 22, 2025 | 5.13 | 5.18 | 5.18 | 5.18 | 5.08 | 16.18M |
| September 19, 2025 | 5.2 | 5.16 | 5.16 | 5.24 | 5.13 | 19.17M |
| September 18, 2025 | 5.26 | 5.21 | 5.21 | 5.34 | 5.15 | 32.92M |
| September 17, 2025 | 5.22 | 5.29 | 5.29 | 5.32 | 5.19 | 24.42M |
| September 16, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.13 | 24.65M |
| September 15, 2025 | 5.28 | 5.21 | 5.21 | 5.3 | 5.19 | 22.62M |
| September 12, 2025 | 5.25 | 5.27 | 5.27 | 5.33 | 5.23 | 25.24M |
| September 11, 2025 | 5.14 | 5.25 | 5.25 | 5.25 | 5.1 | 23.92M |
| September 10, 2025 | 5.22 | 5.16 | 5.16 | 5.24 | 5.13 | 20.97M |
| September 09, 2025 | 5.31 | 5.2 | 5.2 | 5.32 | 5.18 | 24.41M |
| September 08, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.23 | 28.29M |
| September 05, 2025 | 5.25 | 5.31 | 5.31 | 5.32 | 5.2 | 29.56M |
| September 04, 2025 | 5.28 | 5.21 | 5.21 | 5.39 | 5.14 | 27.69M |
| September 03, 2025 | 5.41 | 5.28 | 5.28 | 5.44 | 5.26 | 29.41M |
| September 02, 2025 | 5.63 | 5.39 | 5.39 | 5.63 | 5.34 | 48.38M |
| September 01, 2025 | 5.71 | 5.63 | 5.63 | 5.73 | 5.59 | 33.51M |
| August 29, 2025 | 5.71 | 5.68 | 5.68 | 5.75 | 5.63 | 30.6M |
| August 28, 2025 | 5.68 | 5.71 | 5.71 | 5.75 | 5.51 | 34.98M |
| August 27, 2025 | 5.76 | 5.66 | 5.66 | 5.85 | 5.66 | 33.76M |
| August 26, 2025 | 5.69 | 5.76 | 5.76 | 5.79 | 5.66 | 30.93M |
| August 25, 2025 | 5.75 | 5.71 | 5.71 | 5.76 | 5.65 | 34.22M |
| August 22, 2025 | 5.7 | 5.72 | 5.72 | 5.73 | 5.62 | 27.51M |
| August 21, 2025 | 5.79 | 5.71 | 5.71 | 5.81 | 5.66 | 28.17M |
| August 20, 2025 | 5.77 | 5.76 | 5.76 | 5.79 | 5.69 | 24.87M |
| August 19, 2025 | 5.74 | 5.79 | 5.79 | 5.79 | 5.65 | 37.3M |
| August 18, 2025 | 5.67 | 5.72 | 5.72 | 5.75 | 5.66 | 37.46M |
| August 15, 2025 | 5.49 | 5.65 | 5.65 | 5.65 | 5.48 | 32.93M |
| August 14, 2025 | 5.7 | 5.5 | 5.5 | 5.71 | 5.48 | 42.04M |
| August 13, 2025 | 5.61 | 5.69 | 5.69 | 5.69 | 5.56 | 42.72M |
| August 12, 2025 | 5.53 | 5.61 | 5.61 | 5.65 | 5.5 | 41.56M |
| August 11, 2025 | 5.53 | 5.53 | 5.53 | 5.55 | 5.49 | 28.28M |
| August 08, 2025 | 5.42 | 5.48 | 5.48 | 5.58 | 5.41 | 29.14M |
| August 07, 2025 | 5.52 | 5.43 | 5.43 | 5.52 | 5.39 | 35.3M |
| August 06, 2025 | 5.31 | 5.46 | 5.46 | 5.48 | 5.26 | 37.39M |
| August 05, 2025 | 5.25 | 5.31 | 5.31 | 5.33 | 5.24 | 26.73M |
| August 04, 2025 | 5.15 | 5.24 | 5.24 | 5.24 | 5.13 | 20.31M |
| August 01, 2025 | 5.17 | 5.18 | 5.18 | 5.2 | 5.12 | 21.81M |
| July 31, 2025 | 5.2 | 5.16 | 5.16 | 5.27 | 5.14 | 20.76M |
| July 30, 2025 | 5.3 | 5.21 | 5.21 | 5.32 | 5.18 | 23.86M |
| July 29, 2025 | 5.27 | 5.29 | 5.29 | 5.3 | 5.2 | 21.92M |
| July 28, 2025 | 5.34 | 5.29 | 5.29 | 5.34 | 5.25 | 29.9M |
| July 25, 2025 | 5.42 | 5.33 | 5.33 | 5.42 | 5.32 | 28.86M |
| July 24, 2025 | 5.39 | 5.42 | 5.42 | 5.47 | 5.38 | 35.11M |
| July 23, 2025 | 5.55 | 5.39 | 5.39 | 5.63 | 5.36 | 64.61M |
| July 22, 2025 | 5.41 | 5.47 | 5.47 | 5.54 | 5.37 | 53.22M |
| July 21, 2025 | 5.26 | 5.37 | 5.37 | 5.38 | 5.23 | 45.57M |
| July 18, 2025 | 5.23 | 5.22 | 5.22 | 5.27 | 5.19 | 22.66M |