5.27
+0.06(+1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.22 | 5.27 | 5.27 | 5.37 | 5.2 | 36.9M |
| September 29, 2025 | 5.18 | 5.21 | 5.21 | 5.22 | 5.07 | 35.75M |
| September 26, 2025 | 5.33 | 5.21 | 5.21 | 5.33 | 5.18 | 43.61M |
| September 25, 2025 | 5.6 | 5.33 | 5.33 | 5.6 | 5.33 | 36.68M |
| September 24, 2025 | 5.36 | 5.46 | 5.46 | 5.47 | 5.27 | 46.69M |
| September 23, 2025 | 5.6 | 5.36 | 5.36 | 5.6 | 5.25 | 65.5M |
| September 22, 2025 | 5.6 | 5.52 | 5.52 | 5.63 | 5.46 | 55.75M |
| September 19, 2025 | 5.51 | 5.59 | 5.59 | 5.72 | 5.51 | 68.92M |
| September 18, 2025 | 5.51 | 5.57 | 5.57 | 5.78 | 5.5 | 105.61M |
| September 17, 2025 | 5.6 | 5.54 | 5.54 | 5.6 | 5.51 | 41.93M |
| September 16, 2025 | 5.53 | 5.61 | 5.61 | 5.62 | 5.5 | 52.02M |
| September 15, 2025 | 5.61 | 5.58 | 5.58 | 5.68 | 5.52 | 66.14M |
| September 12, 2025 | 5.51 | 5.53 | 5.53 | 5.72 | 5.5 | 102.58M |
| September 11, 2025 | 5.3 | 5.4 | 5.4 | 5.43 | 5.22 | 47.72M |
| September 10, 2025 | 5.28 | 5.3 | 5.3 | 5.34 | 5.25 | 31.36M |
| September 09, 2025 | 5.42 | 5.29 | 5.29 | 5.43 | 5.26 | 46.26M |
| September 08, 2025 | 5.5 | 5.44 | 5.44 | 5.53 | 5.39 | 48.38M |
| September 05, 2025 | 5.39 | 5.49 | 5.49 | 5.5 | 5.28 | 59.2M |
| September 04, 2025 | 5.41 | 5.43 | 5.43 | 5.57 | 5.33 | 67.2M |
| September 03, 2025 | 5.59 | 5.41 | 5.41 | 5.65 | 5.37 | 65.86M |
| September 02, 2025 | 5.83 | 5.57 | 5.57 | 5.85 | 5.52 | 73.7M |
| September 01, 2025 | 5.76 | 5.79 | 5.79 | 5.84 | 5.72 | 64.22M |
| August 29, 2025 | 5.96 | 5.71 | 5.71 | 5.98 | 5.67 | 99.12M |
| August 28, 2025 | 5.92 | 5.96 | 5.96 | 6.01 | 5.7 | 117.57M |
| August 27, 2025 | 6.14 | 5.89 | 5.89 | 6.21 | 5.88 | 174.5M |
| August 26, 2025 | 6.28 | 6.17 | 6.17 | 6.5 | 6.12 | 307.58M |
| August 25, 2025 | 5.75 | 6.12 | 6.12 | 6.12 | 5.66 | 174.96M |
| August 22, 2025 | 5.55 | 5.56 | 5.56 | 5.62 | 5.51 | 67.01M |
| August 21, 2025 | 5.63 | 5.56 | 5.56 | 5.7 | 5.51 | 98.42M |
| August 20, 2025 | 5.55 | 5.62 | 5.62 | 5.67 | 5.48 | 118.29M |
| August 19, 2025 | 5.43 | 5.51 | 5.51 | 5.62 | 5.42 | 126.26M |
| August 18, 2025 | 5.36 | 5.47 | 5.47 | 5.65 | 5.34 | 162.3M |
| August 15, 2025 | 5.35 | 5.33 | 5.33 | 5.46 | 5.3 | 93.32M |
| August 14, 2025 | 5.45 | 5.34 | 5.34 | 5.49 | 5.3 | 99.49M |
| August 13, 2025 | 5.41 | 5.49 | 5.49 | 5.53 | 5.3 | 179.59M |
| August 12, 2025 | 5.4 | 5.31 | 5.31 | 5.42 | 5.27 | 190.13M |
| August 11, 2025 | 4.93 | 5.42 | 5.42 | 5.42 | 4.91 | 242.17M |
| August 08, 2025 | 4.97 | 4.93 | 4.93 | 5.03 | 4.92 | 31.79M |
| August 07, 2025 | 4.91 | 4.99 | 4.99 | 5.08 | 4.88 | 67.96M |
| August 06, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.85 | 22.7M |
| August 05, 2025 | 4.83 | 4.91 | 4.91 | 4.95 | 4.82 | 36.07M |
| August 04, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.75 | 19.45M |
| August 01, 2025 | 4.83 | 4.85 | 4.85 | 4.93 | 4.8 | 28.96M |
| July 31, 2025 | 4.95 | 4.83 | 4.83 | 4.99 | 4.81 | 64.09M |
| July 30, 2025 | 4.92 | 5 | 5 | 5.1 | 4.88 | 82.61M |
| July 29, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.86 | 31.3M |
| July 28, 2025 | 4.96 | 4.94 | 4.94 | 4.98 | 4.93 | 24.27M |
| July 25, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.93 | 24.84M |
| July 24, 2025 | 4.89 | 4.98 | 4.98 | 4.98 | 4.88 | 32.53M |
| July 23, 2025 | 4.99 | 4.92 | 4.92 | 5.01 | 4.91 | 40.34M |
| July 22, 2025 | 5.06 | 4.99 | 4.99 | 5.07 | 4.94 | 44.23M |
| July 21, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5 | 30.05M |
| July 18, 2025 | 5.04 | 5.02 | 5.02 | 5.06 | 4.98 | 31.37M |
| July 17, 2025 | 5.01 | 5.04 | 5.04 | 5.05 | 5 | 31.61M |
| July 16, 2025 | 4.99 | 5.02 | 5.02 | 5.09 | 4.98 | 38.33M |
| July 15, 2025 | 5.15 | 4.98 | 4.98 | 5.15 | 4.98 | 87.46M |
| July 14, 2025 | 5.33 | 5.25 | 5.25 | 5.4 | 5.23 | 52.25M |
| July 11, 2025 | 5.29 | 5.32 | 5.32 | 5.34 | 5.22 | 67.4M |
| July 10, 2025 | 5.19 | 5.27 | 5.27 | 5.34 | 5.17 | 60.73M |
| July 09, 2025 | 5.28 | 5.21 | 5.21 | 5.33 | 5.18 | 59.69M |