5.83
+0.13(+2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.99 | 5.83 | 5.83 | 5.99 | 5.43 | 88.98M |
| October 16, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 2.78M |
| October 15, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0 |
| October 14, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0 |
| October 13, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0 |
| October 10, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0 |
| October 09, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0 |
| September 30, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.21 | 34.79M |
| September 29, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.66M |
| September 26, 2025 | 4.8 | 4.92 | 4.92 | 4.92 | 4.75 | 52.27M |
| September 25, 2025 | 4.5 | 4.69 | 4.69 | 4.69 | 4.42 | 47.32M |
| September 24, 2025 | 4.6 | 4.47 | 4.47 | 4.87 | 4.41 | 71.29M |
| September 23, 2025 | 4.86 | 4.64 | 4.64 | 4.86 | 4.64 | 75.28M |
| September 22, 2025 | 4.7 | 4.88 | 4.88 | 4.88 | 4.58 | 34.75M |
| September 19, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.43 | 146.5M |
| September 18, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.22M |
| September 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.6M |
| September 16, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.71M |
| September 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.03M |
| September 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.62 | 17.11M |
| September 11, 2025 | 3.39 | 3.48 | 3.48 | 3.57 | 3.32 | 51.88M |
| September 10, 2025 | 3.32 | 3.41 | 3.41 | 3.42 | 3.25 | 63.49M |
| September 09, 2025 | 3.13 | 3.26 | 3.26 | 3.26 | 3.11 | 31.4M |
| September 08, 2025 | 3.15 | 3.1 | 3.1 | 3.22 | 2.98 | 66.94M |
| September 05, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 8.71M |
| September 04, 2025 | 2.75 | 2.92 | 2.92 | 2.92 | 2.69 | 43.25M |
| September 03, 2025 | 2.63 | 2.78 | 2.78 | 2.78 | 2.62 | 27.76M |
| September 02, 2025 | 2.69 | 2.65 | 2.65 | 2.71 | 2.62 | 18.48M |
| September 01, 2025 | 2.75 | 2.71 | 2.71 | 2.78 | 2.7 | 17.23M |
| August 29, 2025 | 2.71 | 2.69 | 2.69 | 2.71 | 2.66 | 13.07M |
| August 28, 2025 | 2.71 | 2.71 | 2.71 | 2.74 | 2.66 | 17.45M |
| August 27, 2025 | 2.81 | 2.71 | 2.71 | 2.81 | 2.71 | 26.26M |
| August 26, 2025 | 2.78 | 2.82 | 2.82 | 2.85 | 2.77 | 26.9M |
| August 25, 2025 | 2.78 | 2.79 | 2.79 | 2.88 | 2.76 | 31.18M |
| August 22, 2025 | 2.74 | 2.81 | 2.81 | 2.85 | 2.68 | 40.99M |
| August 21, 2025 | 2.8 | 2.72 | 2.72 | 2.84 | 2.71 | 42.38M |
| August 20, 2025 | 2.58 | 2.72 | 2.72 | 2.72 | 2.58 | 21.96M |
| August 19, 2025 | 2.6 | 2.59 | 2.59 | 2.62 | 2.57 | 19.68M |
| August 18, 2025 | 2.59 | 2.61 | 2.61 | 2.64 | 2.59 | 21.71M |
| August 15, 2025 | 2.58 | 2.6 | 2.6 | 2.62 | 2.57 | 18.66M |
| August 14, 2025 | 2.72 | 2.6 | 2.6 | 2.73 | 2.59 | 35.22M |
| August 13, 2025 | 2.74 | 2.73 | 2.73 | 2.76 | 2.72 | 18.94M |
| August 12, 2025 | 2.77 | 2.74 | 2.74 | 2.78 | 2.72 | 21.01M |
| August 11, 2025 | 2.79 | 2.78 | 2.78 | 2.81 | 2.76 | 18.71M |
| August 08, 2025 | 2.79 | 2.81 | 2.81 | 2.82 | 2.75 | 23.29M |
| August 07, 2025 | 2.76 | 2.81 | 2.81 | 2.84 | 2.76 | 26.97M |
| August 06, 2025 | 2.77 | 2.75 | 2.75 | 2.78 | 2.73 | 22.9M |
| August 05, 2025 | 2.78 | 2.79 | 2.79 | 2.83 | 2.77 | 21.1M |
| August 04, 2025 | 2.78 | 2.77 | 2.77 | 2.8 | 2.72 | 22.93M |
| August 01, 2025 | 2.76 | 2.8 | 2.8 | 2.86 | 2.74 | 25.35M |
| July 31, 2025 | 2.78 | 2.77 | 2.77 | 2.84 | 2.77 | 25.62M |
| July 30, 2025 | 2.83 | 2.81 | 2.81 | 2.88 | 2.74 | 41.89M |
| July 29, 2025 | 2.88 | 2.84 | 2.84 | 2.91 | 2.81 | 55.7M |
| July 28, 2025 | 2.96 | 2.96 | 2.96 | 3.02 | 2.96 | 63.58M |
| July 25, 2025 | 3.15 | 3.12 | 3.12 | 3.16 | 3.12 | 32.48M |
| July 24, 2025 | 3.29 | 3.28 | 3.28 | 3.29 | 3.11 | 148.48M |
| July 23, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 814,380 |
| July 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 878,600 |
| July 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.38M |
| July 18, 2025 | 2.75 | 2.7 | 2.7 | 2.75 | 2.67 | 30.49M |