5.08
-0.27(-5.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 5.02 | 100.63M |
| November 06, 2025 | 4.8 | 5.35 | 5.35 | 5.35 | 4.77 | 69.82M |
| November 05, 2025 | 4.71 | 4.86 | 4.86 | 5.01 | 4.7 | 84.77M |
| November 04, 2025 | 5.2 | 4.9 | 4.9 | 5.32 | 4.84 | 120.02M |
| November 03, 2025 | 4.58 | 4.84 | 4.84 | 4.84 | 4.51 | 51.03M |
| October 31, 2025 | 4.27 | 4.4 | 4.4 | 4.44 | 4.24 | 19.17M |
| October 30, 2025 | 4.29 | 4.21 | 4.21 | 4.29 | 4.2 | 7.29M |
| October 29, 2025 | 4.33 | 4.26 | 4.26 | 4.34 | 4.22 | 12.74M |
| October 28, 2025 | 4.3 | 4.35 | 4.35 | 4.37 | 4.28 | 10.14M |
| October 27, 2025 | 4.33 | 4.3 | 4.3 | 4.35 | 4.25 | 11.79M |
| October 24, 2025 | 4.33 | 4.3 | 4.3 | 4.37 | 4.29 | 12.91M |
| October 23, 2025 | 4.3 | 4.34 | 4.34 | 4.35 | 4.26 | 14.81M |
| October 22, 2025 | 4.25 | 4.27 | 4.27 | 4.3 | 4.2 | 12.68M |
| October 21, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.15 | 13.05M |
| October 20, 2025 | 4.14 | 4.18 | 4.18 | 4.2 | 4.09 | 13.65M |
| October 17, 2025 | 4.13 | 4.08 | 4.08 | 4.21 | 4.08 | 17.24M |
| October 16, 2025 | 4.1 | 4.15 | 4.15 | 4.33 | 4.06 | 28.34M |
| October 15, 2025 | 4.09 | 4.09 | 4.09 | 4.13 | 4.06 | 8.34M |
| October 14, 2025 | 4.08 | 4.1 | 4.1 | 4.12 | 4.05 | 10.67M |
| October 13, 2025 | 3.99 | 4.07 | 4.07 | 4.09 | 3.88 | 12.65M |
| October 10, 2025 | 4.05 | 4.08 | 4.08 | 4.12 | 4 | 10.33M |
| October 09, 2025 | 4.12 | 4.05 | 4.05 | 4.17 | 4.04 | 10.08M |
| September 30, 2025 | 4.12 | 4.11 | 4.11 | 4.15 | 4.1 | 6.98M |
| September 29, 2025 | 4.05 | 4.13 | 4.13 | 4.14 | 3.98 | 9.2M |
| September 26, 2025 | 3.98 | 4.07 | 4.07 | 4.12 | 3.96 | 9.66M |
| September 25, 2025 | 4.06 | 4.01 | 4.01 | 4.11 | 3.99 | 7.98M |
| September 24, 2025 | 3.95 | 4.06 | 4.06 | 4.07 | 3.89 | 9.44M |
| September 23, 2025 | 4.02 | 3.95 | 3.95 | 4.03 | 3.87 | 10.7M |
| September 22, 2025 | 4.06 | 4.03 | 4.03 | 4.08 | 3.99 | 7.93M |
| September 19, 2025 | 4.12 | 4.05 | 4.05 | 4.15 | 4.02 | 11.76M |
| September 18, 2025 | 4.26 | 4.11 | 4.11 | 4.26 | 4.09 | 14.12M |
| September 17, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.23 | 7.67M |
| September 16, 2025 | 4.19 | 4.27 | 4.27 | 4.29 | 4.19 | 11.38M |
| September 15, 2025 | 4.21 | 4.19 | 4.19 | 4.25 | 4.16 | 8.29M |
| September 12, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.18 | 8.76M |
| September 11, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.17 | 9.86M |
| September 10, 2025 | 4.25 | 4.27 | 4.27 | 4.28 | 4.2 | 7.28M |
| September 09, 2025 | 4.25 | 4.23 | 4.23 | 4.3 | 4.2 | 10.24M |
| September 08, 2025 | 4.21 | 4.25 | 4.25 | 4.26 | 4.19 | 8.91M |
| September 05, 2025 | 4.16 | 4.18 | 4.18 | 4.2 | 4.09 | 12.44M |
| September 04, 2025 | 4.12 | 4.16 | 4.16 | 4.24 | 4.11 | 14.93M |
| September 03, 2025 | 4.24 | 4.12 | 4.12 | 4.27 | 4.1 | 11.93M |
| September 02, 2025 | 4.27 | 4.23 | 4.23 | 4.29 | 4.16 | 12.04M |
| September 01, 2025 | 4.25 | 4.25 | 4.25 | 4.33 | 4.19 | 10.34M |
| August 29, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.22 | 9.46M |
| August 28, 2025 | 4.34 | 4.28 | 4.28 | 4.43 | 4.12 | 17.1M |
| August 27, 2025 | 4.55 | 4.36 | 4.36 | 4.56 | 4.35 | 16.09M |
| August 26, 2025 | 4.46 | 4.55 | 4.55 | 4.58 | 4.41 | 15.22M |
| August 25, 2025 | 4.47 | 4.44 | 4.44 | 4.5 | 4.42 | 12.49M |
| August 22, 2025 | 4.58 | 4.48 | 4.48 | 4.58 | 4.44 | 12.46M |
| August 21, 2025 | 4.51 | 4.54 | 4.54 | 4.54 | 4.46 | 9.75M |
| August 20, 2025 | 4.46 | 4.5 | 4.5 | 4.52 | 4.42 | 10.89M |
| August 19, 2025 | 4.38 | 4.46 | 4.46 | 4.47 | 4.35 | 13.05M |
| August 18, 2025 | 4.45 | 4.38 | 4.38 | 4.52 | 4.38 | 16.97M |
| August 15, 2025 | 4.42 | 4.44 | 4.44 | 4.5 | 4.41 | 11.31M |
| August 14, 2025 | 4.59 | 4.4 | 4.4 | 4.59 | 4.4 | 16.9M |
| August 13, 2025 | 4.62 | 4.59 | 4.59 | 4.72 | 4.56 | 19.66M |
| August 12, 2025 | 4.63 | 4.58 | 4.58 | 4.65 | 4.55 | 8.35M |
| August 11, 2025 | 4.57 | 4.61 | 4.61 | 4.65 | 4.52 | 12.23M |
| August 08, 2025 | 4.54 | 4.54 | 4.54 | 4.56 | 4.46 | 10.21M |