5.00
-0.04(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.03 | 5 | 5 | 5.05 | 4.99 | 31.73M |
| November 06, 2025 | 4.96 | 5.04 | 5.04 | 5.07 | 4.93 | 68.57M |
| November 05, 2025 | 4.86 | 4.95 | 4.95 | 4.96 | 4.84 | 39.83M |
| November 04, 2025 | 4.83 | 4.88 | 4.88 | 4.89 | 4.81 | 34.96M |
| November 03, 2025 | 4.8 | 4.83 | 4.83 | 4.84 | 4.78 | 16.49M |
| October 31, 2025 | 4.81 | 4.81 | 4.81 | 4.83 | 4.78 | 18.66M |
| October 30, 2025 | 4.84 | 4.81 | 4.81 | 4.88 | 4.8 | 21.75M |
| October 29, 2025 | 4.86 | 4.84 | 4.84 | 4.86 | 4.81 | 15.84M |
| October 28, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.81 | 22.45M |
| October 27, 2025 | 4.82 | 4.83 | 4.83 | 4.85 | 4.81 | 14.11M |
| October 24, 2025 | 4.83 | 4.81 | 4.81 | 4.84 | 4.8 | 11.49M |
| October 23, 2025 | 4.81 | 4.83 | 4.83 | 4.83 | 4.77 | 14.88M |
| October 22, 2025 | 4.83 | 4.81 | 4.81 | 4.85 | 4.8 | 13.76M |
| October 21, 2025 | 4.78 | 4.84 | 4.84 | 4.84 | 4.76 | 18.18M |
| October 20, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.75 | 10.97M |
| October 17, 2025 | 4.84 | 4.75 | 4.75 | 4.84 | 4.75 | 23.73M |
| October 16, 2025 | 4.9 | 4.85 | 4.85 | 4.94 | 4.83 | 18.76M |
| October 15, 2025 | 4.85 | 4.89 | 4.89 | 4.9 | 4.83 | 20.02M |
| October 14, 2025 | 4.84 | 4.86 | 4.86 | 4.91 | 4.84 | 20.73M |
| October 13, 2025 | 4.81 | 4.86 | 4.86 | 4.86 | 4.75 | 19.27M |
| October 10, 2025 | 4.89 | 4.93 | 4.93 | 4.97 | 4.86 | 25.69M |
| October 09, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.86 | 24.04M |
| September 30, 2025 | 4.86 | 4.85 | 4.85 | 4.88 | 4.84 | 16.08M |
| September 29, 2025 | 4.95 | 4.88 | 4.88 | 4.95 | 4.85 | 19.45M |
| September 26, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.85 | 14.37M |
| September 25, 2025 | 4.98 | 4.91 | 4.91 | 4.98 | 4.88 | 26.78M |
| September 24, 2025 | 5.04 | 4.99 | 4.99 | 5.07 | 4.95 | 35.84M |
| September 23, 2025 | 4.95 | 5 | 5 | 5.03 | 4.89 | 37.18M |
| September 22, 2025 | 4.84 | 5.01 | 5.01 | 5.08 | 4.83 | 57.23M |
| September 19, 2025 | 4.85 | 4.81 | 4.81 | 4.86 | 4.79 | 22.62M |
| September 18, 2025 | 4.96 | 4.87 | 4.87 | 4.96 | 4.84 | 37.9M |
| September 17, 2025 | 5 | 4.95 | 4.95 | 5.08 | 4.95 | 37.08M |
| September 16, 2025 | 4.86 | 4.95 | 4.95 | 4.95 | 4.84 | 37.74M |
| September 15, 2025 | 4.88 | 4.85 | 4.85 | 4.91 | 4.85 | 21.08M |
| September 12, 2025 | 4.92 | 4.89 | 4.89 | 4.93 | 4.88 | 27.7M |
| September 11, 2025 | 4.85 | 4.9 | 4.9 | 4.9 | 4.8 | 28.5M |
| September 10, 2025 | 4.88 | 4.86 | 4.86 | 4.88 | 4.84 | 18.8M |
| September 09, 2025 | 4.92 | 4.87 | 4.87 | 4.92 | 4.85 | 24.61M |
| September 08, 2025 | 4.92 | 4.93 | 4.93 | 4.97 | 4.89 | 29.6M |
| September 05, 2025 | 4.87 | 4.94 | 4.94 | 4.95 | 4.77 | 35.77M |
| September 04, 2025 | 4.87 | 4.87 | 4.87 | 4.93 | 4.81 | 35.56M |
| September 03, 2025 | 5.03 | 4.9 | 4.9 | 5.05 | 4.9 | 47.94M |
| September 02, 2025 | 5.18 | 5.06 | 5.06 | 5.25 | 5 | 106.25M |
| September 01, 2025 | 5.3 | 5.45 | 5.45 | 5.49 | 5.29 | 81.5M |
| August 29, 2025 | 5.35 | 5.26 | 5.26 | 5.37 | 5.25 | 48.56M |
| August 28, 2025 | 5.35 | 5.38 | 5.38 | 5.42 | 5.18 | 84.93M |
| August 27, 2025 | 5.56 | 5.39 | 5.39 | 5.66 | 5.36 | 105.27M |
| August 26, 2025 | 5.65 | 5.57 | 5.57 | 5.68 | 5.47 | 121.99M |
| August 25, 2025 | 5.55 | 5.7 | 5.7 | 6.02 | 5.5 | 240.71M |
| August 22, 2025 | 5.07 | 5.53 | 5.53 | 5.53 | 5.07 | 186.03M |
| August 21, 2025 | 5.02 | 5.03 | 5.03 | 5.07 | 5.01 | 29.48M |
| August 20, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 4.96 | 24M |
| August 19, 2025 | 4.97 | 5.02 | 5.02 | 5.04 | 4.96 | 27.63M |
| August 18, 2025 | 4.96 | 4.98 | 4.98 | 5.01 | 4.95 | 21.83M |
| August 15, 2025 | 4.93 | 4.96 | 4.96 | 4.98 | 4.92 | 15.83M |
| August 14, 2025 | 5.01 | 4.94 | 4.94 | 5.02 | 4.92 | 22M |
| August 13, 2025 | 5.03 | 5.01 | 5.01 | 5.04 | 4.99 | 16.18M |
| August 12, 2025 | 5.02 | 5.03 | 5.03 | 5.06 | 5 | 13.16M |
| August 11, 2025 | 4.99 | 5.05 | 5.05 | 5.05 | 4.95 | 25.31M |
| August 08, 2025 | 4.98 | 4.98 | 4.98 | 5.01 | 4.96 | 15.34M |