5.20
-0.11(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.35 | 5.2 | 5.2 | 5.47 | 5.2 | 5.5M |
| October 16, 2025 | 5.31 | 5.31 | 5.31 | 5.5 | 5.24 | 8.77M |
| October 15, 2025 | 5.11 | 5.31 | 5.31 | 5.35 | 5.07 | 6.85M |
| October 14, 2025 | 5.18 | 5.12 | 5.12 | 5.32 | 5.09 | 4.53M |
| October 13, 2025 | 4.95 | 5.16 | 5.16 | 5.17 | 4.89 | 8.5M |
| October 10, 2025 | 5.05 | 5.14 | 5.14 | 5.17 | 4.94 | 10.51M |
| October 09, 2025 | 5.08 | 4.92 | 4.92 | 5.12 | 4.86 | 11.11M |
| September 30, 2025 | 4.68 | 4.89 | 4.89 | 4.89 | 4.61 | 6.55M |
| September 29, 2025 | 4.59 | 4.66 | 4.66 | 4.74 | 4.51 | 6.19M |
| September 26, 2025 | 4.6 | 4.6 | 4.6 | 4.64 | 4.55 | 1.98M |
| September 25, 2025 | 4.71 | 4.61 | 4.61 | 4.72 | 4.59 | 2.33M |
| September 24, 2025 | 4.6 | 4.7 | 4.7 | 4.77 | 4.53 | 3.19M |
| September 23, 2025 | 4.49 | 4.6 | 4.6 | 4.63 | 4.41 | 3.44M |
| September 22, 2025 | 4.58 | 4.5 | 4.5 | 4.64 | 4.49 | 4.36M |
| September 19, 2025 | 4.57 | 4.62 | 4.62 | 4.67 | 4.51 | 3.56M |
| September 18, 2025 | 4.72 | 4.58 | 4.58 | 4.82 | 4.51 | 8.45M |
| September 17, 2025 | 4.65 | 4.74 | 4.74 | 4.8 | 4.57 | 11.72M |
| September 16, 2025 | 4.62 | 4.8 | 4.8 | 5.09 | 4.62 | 18.64M |
| September 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 235,000 |
| September 12, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.5M |
| September 11, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 583,500 |
| September 10, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 788,393 |
| September 09, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.88 | 1.98M |
| September 08, 2025 | 4.68 | 4.66 | 4.66 | 4.72 | 4.64 | 1.59M |
| September 05, 2025 | 4.74 | 4.68 | 4.68 | 4.74 | 4.6 | 2.44M |
| September 04, 2025 | 4.61 | 4.69 | 4.69 | 4.81 | 4.61 | 4.86M |
| September 03, 2025 | 4.63 | 4.6 | 4.6 | 4.66 | 4.46 | 4.65M |
| September 02, 2025 | 4.64 | 4.58 | 4.58 | 4.64 | 4.46 | 4.21M |
| September 01, 2025 | 4.81 | 4.66 | 4.66 | 4.92 | 4.6 | 6.85M |
| August 29, 2025 | 4.73 | 4.84 | 4.84 | 5.04 | 4.73 | 6.74M |
| August 28, 2025 | 4.71 | 4.8 | 4.8 | 4.9 | 4.71 | 5.09M |
| August 27, 2025 | 4.88 | 4.76 | 4.76 | 4.95 | 4.75 | 7.33M |
| August 26, 2025 | 4.56 | 4.74 | 4.74 | 4.74 | 4.47 | 5.48M |
| August 25, 2025 | 4.45 | 4.51 | 4.51 | 4.56 | 4.45 | 4.86M |
| August 22, 2025 | 4.43 | 4.45 | 4.45 | 4.48 | 4.41 | 2.41M |
| August 21, 2025 | 4.42 | 4.43 | 4.43 | 4.51 | 4.38 | 3.14M |
| August 20, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.32 | 4.3M |
| August 19, 2025 | 4.4 | 4.45 | 4.45 | 4.49 | 4.4 | 3.77M |
| August 18, 2025 | 4.43 | 4.42 | 4.42 | 4.53 | 4.4 | 6.28M |
| August 15, 2025 | 4.28 | 4.43 | 4.43 | 4.54 | 4.28 | 8.24M |
| August 14, 2025 | 4.32 | 4.32 | 4.32 | 4.4 | 4.24 | 5.86M |
| August 13, 2025 | 4.21 | 4.35 | 4.35 | 4.46 | 4.15 | 14.35M |
| August 12, 2025 | 4.43 | 4.28 | 4.28 | 4.49 | 4.27 | 10.62M |
| August 11, 2025 | 4.7 | 4.48 | 4.48 | 4.78 | 4.48 | 10.15M |
| August 08, 2025 | 4.9 | 4.72 | 4.72 | 4.9 | 4.71 | 5.25M |
| August 07, 2025 | 5.03 | 4.9 | 4.9 | 5.09 | 4.9 | 2.72M |
| August 06, 2025 | 5.1 | 5 | 5 | 5.15 | 4.97 | 4.79M |
| August 05, 2025 | 4.81 | 5.05 | 5.05 | 5.05 | 4.8 | 4.72M |
| August 04, 2025 | 4.77 | 4.81 | 4.81 | 4.83 | 4.71 | 2.28M |
| August 01, 2025 | 4.79 | 4.77 | 4.77 | 4.81 | 4.73 | 1.45M |
| July 31, 2025 | 4.89 | 4.79 | 4.79 | 4.97 | 4.76 | 2.5M |
| July 30, 2025 | 4.8 | 4.85 | 4.85 | 4.88 | 4.7 | 2.9M |
| July 29, 2025 | 4.92 | 4.78 | 4.78 | 4.93 | 4.71 | 4.74M |
| July 28, 2025 | 5.04 | 4.91 | 4.91 | 5.04 | 4.87 | 5.05M |
| July 25, 2025 | 5.05 | 5.06 | 5.06 | 5.1 | 5.04 | 1.75M |
| July 24, 2025 | 5.08 | 5.1 | 5.1 | 5.14 | 5.07 | 1.8M |
| July 23, 2025 | 5.08 | 5.12 | 5.12 | 5.15 | 5.05 | 3.22M |
| July 22, 2025 | 5.01 | 5.05 | 5.05 | 5.09 | 5.01 | 1.83M |
| July 21, 2025 | 5.07 | 5.05 | 5.05 | 5.14 | 5.02 | 3.02M |
| July 18, 2025 | 5.11 | 5.08 | 5.08 | 5.12 | 5.06 | 1.8M |