5.23
+0.05(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.16 | 5.17 | 5.17 | 5.2 | 5.12 | 9.61M |
| November 06, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.11 | 8.08M |
| November 05, 2025 | 5.03 | 5.15 | 5.15 | 5.18 | 5.01 | 14.05M |
| November 04, 2025 | 5.09 | 5.06 | 5.06 | 5.1 | 5.04 | 7.95M |
| November 03, 2025 | 5.06 | 5.09 | 5.09 | 5.09 | 4.99 | 13.3M |
| October 31, 2025 | 5.09 | 5.08 | 5.08 | 5.14 | 5.07 | 15.36M |
| October 30, 2025 | 5.32 | 5.08 | 5.08 | 5.33 | 5.07 | 43.84M |
| October 29, 2025 | 5.43 | 5.44 | 5.44 | 5.45 | 5.38 | 9.81M |
| October 28, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.35 | 10.59M |
| October 27, 2025 | 5.45 | 5.43 | 5.43 | 5.46 | 5.37 | 11.24M |
| October 24, 2025 | 5.4 | 5.42 | 5.42 | 5.43 | 5.36 | 9.3M |
| October 23, 2025 | 5.42 | 5.41 | 5.41 | 5.42 | 5.31 | 9.43M |
| October 22, 2025 | 5.38 | 5.42 | 5.42 | 5.44 | 5.33 | 13.77M |
| October 21, 2025 | 5.22 | 5.35 | 5.35 | 5.37 | 5.19 | 13.44M |
| October 20, 2025 | 5.19 | 5.22 | 5.22 | 5.22 | 5.16 | 8.89M |
| October 17, 2025 | 5.3 | 5.15 | 5.15 | 5.33 | 5.15 | 10.54M |
| October 16, 2025 | 5.4 | 5.3 | 5.3 | 5.4 | 5.28 | 7.47M |
| October 15, 2025 | 5.29 | 5.36 | 5.36 | 5.37 | 5.27 | 10.86M |
| October 14, 2025 | 5.33 | 5.29 | 5.29 | 5.37 | 5.25 | 9.45M |
| October 13, 2025 | 5.26 | 5.29 | 5.29 | 5.32 | 5.11 | 11.02M |
| October 10, 2025 | 5.29 | 5.35 | 5.35 | 5.38 | 5.25 | 13.88M |
| October 09, 2025 | 5.22 | 5.26 | 5.26 | 5.28 | 5.22 | 7.55M |
| September 30, 2025 | 5.26 | 5.22 | 5.22 | 5.28 | 5.22 | 6.37M |
| September 29, 2025 | 5.18 | 5.24 | 5.24 | 5.27 | 5.13 | 8.24M |
| September 26, 2025 | 5.2 | 5.18 | 5.18 | 5.28 | 5.15 | 8.81M |
| September 25, 2025 | 5.25 | 5.2 | 5.2 | 5.31 | 5.19 | 8.27M |
| September 24, 2025 | 5.18 | 5.26 | 5.26 | 5.28 | 5.16 | 9.66M |
| September 23, 2025 | 5.35 | 5.2 | 5.2 | 5.39 | 5.14 | 15.69M |
| September 22, 2025 | 5.22 | 5.39 | 5.39 | 5.41 | 5.21 | 16.15M |
| September 19, 2025 | 5.28 | 5.23 | 5.23 | 5.3 | 5.2 | 10.7M |
| September 18, 2025 | 5.42 | 5.28 | 5.28 | 5.45 | 5.26 | 15.25M |
| September 17, 2025 | 5.39 | 5.44 | 5.44 | 5.46 | 5.37 | 12.97M |
| September 16, 2025 | 5.38 | 5.41 | 5.41 | 5.41 | 5.34 | 11.19M |
| September 15, 2025 | 5.43 | 5.38 | 5.38 | 5.45 | 5.36 | 9.5M |
| September 12, 2025 | 5.48 | 5.42 | 5.42 | 5.49 | 5.39 | 10.13M |
| September 11, 2025 | 5.36 | 5.43 | 5.43 | 5.45 | 5.32 | 10.6M |
| September 10, 2025 | 5.38 | 5.38 | 5.38 | 5.43 | 5.34 | 8.73M |
| September 09, 2025 | 5.49 | 5.39 | 5.39 | 5.49 | 5.37 | 11.02M |
| September 08, 2025 | 5.42 | 5.48 | 5.48 | 5.48 | 5.4 | 10.79M |
| September 05, 2025 | 5.36 | 5.42 | 5.42 | 5.42 | 5.28 | 10.28M |
| September 04, 2025 | 5.3 | 5.34 | 5.34 | 5.42 | 5.27 | 14.98M |
| September 03, 2025 | 5.41 | 5.29 | 5.29 | 5.46 | 5.28 | 15.32M |
| September 02, 2025 | 5.54 | 5.45 | 5.45 | 5.56 | 5.37 | 15.97M |
| September 01, 2025 | 5.43 | 5.46 | 5.46 | 5.5 | 5.4 | 17.07M |
| August 29, 2025 | 5.5 | 5.43 | 5.43 | 5.53 | 5.41 | 15.55M |
| August 28, 2025 | 5.53 | 5.5 | 5.5 | 5.57 | 5.31 | 27.57M |
| August 27, 2025 | 5.66 | 5.49 | 5.49 | 5.69 | 5.49 | 25.71M |
| August 26, 2025 | 5.77 | 5.67 | 5.67 | 5.77 | 5.65 | 22.66M |
| August 25, 2025 | 5.69 | 5.73 | 5.73 | 5.82 | 5.65 | 34.61M |
| August 22, 2025 | 5.7 | 5.67 | 5.67 | 5.71 | 5.61 | 17.75M |
| August 21, 2025 | 5.7 | 5.66 | 5.66 | 5.71 | 5.64 | 22.63M |
| August 20, 2025 | 5.69 | 5.67 | 5.67 | 5.72 | 5.61 | 31.64M |
| August 19, 2025 | 5.74 | 5.73 | 5.73 | 5.74 | 5.67 | 35.97M |
| August 18, 2025 | 5.79 | 5.7 | 5.7 | 5.82 | 5.67 | 48.28M |
| August 15, 2025 | 5.86 | 5.75 | 5.75 | 5.89 | 5.7 | 66.7M |
| August 14, 2025 | 6.1 | 5.88 | 5.88 | 6.18 | 5.78 | 108.12M |
| August 13, 2025 | 5.62 | 6.08 | 6.08 | 6.08 | 5.62 | 24.02M |
| August 12, 2025 | 5.71 | 5.53 | 5.53 | 5.72 | 5.5 | 41.67M |
| August 11, 2025 | 5.51 | 5.74 | 5.74 | 5.79 | 5.44 | 60.27M |
| August 08, 2025 | 5.34 | 5.49 | 5.49 | 5.53 | 5.31 | 27.07M |
