5.12
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.13 | 5.12 | 5.12 | 5.16 | 5.09 | 10.91M |
| September 29, 2025 | 5.16 | 5.13 | 5.13 | 5.17 | 5.02 | 16.43M |
| September 26, 2025 | 5.12 | 5.16 | 5.16 | 5.23 | 5.1 | 17.07M |
| September 25, 2025 | 5.15 | 5.12 | 5.12 | 5.24 | 5.11 | 13.53M |
| September 24, 2025 | 5.08 | 5.15 | 5.15 | 5.21 | 5.06 | 16.09M |
| September 23, 2025 | 5.2 | 5.06 | 5.06 | 5.2 | 4.97 | 20.93M |
| September 22, 2025 | 5.2 | 5.14 | 5.14 | 5.22 | 5.11 | 19.03M |
| September 19, 2025 | 5.33 | 5.22 | 5.22 | 5.33 | 5.17 | 14.75M |
| September 18, 2025 | 5.33 | 5.2 | 5.2 | 5.33 | 5.16 | 27.35M |
| September 17, 2025 | 5.32 | 5.32 | 5.32 | 5.35 | 5.27 | 16.38M |
| September 16, 2025 | 5.29 | 5.32 | 5.32 | 5.34 | 5.25 | 16.33M |
| September 15, 2025 | 5.31 | 5.29 | 5.29 | 5.33 | 5.25 | 14.8M |
| September 12, 2025 | 5.33 | 5.31 | 5.31 | 5.38 | 5.27 | 20.5M |
| September 11, 2025 | 5.26 | 5.33 | 5.33 | 5.37 | 5.21 | 22.35M |
| September 10, 2025 | 5.38 | 5.3 | 5.3 | 5.42 | 5.23 | 23.24M |
| September 09, 2025 | 5.34 | 5.37 | 5.37 | 5.45 | 5.28 | 34.8M |
| September 08, 2025 | 5.22 | 5.34 | 5.34 | 5.39 | 5.2 | 27.81M |
| September 05, 2025 | 5.13 | 5.2 | 5.2 | 5.22 | 5.1 | 14.74M |
| September 04, 2025 | 5.13 | 5.12 | 5.12 | 5.17 | 5.1 | 15.21M |
| September 03, 2025 | 5.2 | 5.13 | 5.13 | 5.27 | 5.12 | 17.98M |
| September 02, 2025 | 5.23 | 5.19 | 5.19 | 5.26 | 5.16 | 23.45M |
| September 01, 2025 | 5.27 | 5.23 | 5.23 | 5.3 | 5.19 | 24.63M |
| August 29, 2025 | 5.35 | 5.27 | 5.27 | 5.38 | 5.25 | 24.95M |
| August 28, 2025 | 5.29 | 5.35 | 5.35 | 5.35 | 5.22 | 26.23M |
| August 27, 2025 | 5.45 | 5.28 | 5.28 | 5.46 | 5.28 | 39.1M |
| August 26, 2025 | 5.38 | 5.45 | 5.45 | 5.57 | 5.34 | 47.81M |
| August 25, 2025 | 5.4 | 5.39 | 5.39 | 5.43 | 5.33 | 34.58M |
| August 22, 2025 | 5.43 | 5.41 | 5.41 | 5.44 | 5.32 | 24.83M |
| August 21, 2025 | 5.38 | 5.43 | 5.43 | 5.44 | 5.35 | 28.01M |
| August 20, 2025 | 5.3 | 5.37 | 5.37 | 5.38 | 5.28 | 26.2M |
| August 19, 2025 | 5.33 | 5.31 | 5.31 | 5.35 | 5.26 | 22.54M |
| August 18, 2025 | 5.32 | 5.33 | 5.33 | 5.42 | 5.27 | 27.13M |
| August 15, 2025 | 5.3 | 5.31 | 5.31 | 5.35 | 5.28 | 20.67M |
| August 14, 2025 | 5.48 | 5.3 | 5.3 | 5.49 | 5.27 | 30.08M |
| August 13, 2025 | 5.45 | 5.48 | 5.48 | 5.57 | 5.38 | 37.01M |
| August 12, 2025 | 5.41 | 5.48 | 5.48 | 5.5 | 5.37 | 23.06M |
| August 11, 2025 | 5.34 | 5.42 | 5.42 | 5.42 | 5.32 | 20.76M |
| August 08, 2025 | 5.34 | 5.33 | 5.33 | 5.37 | 5.28 | 14.62M |
| August 07, 2025 | 5.38 | 5.35 | 5.35 | 5.42 | 5.27 | 21.67M |
| August 06, 2025 | 5.29 | 5.34 | 5.34 | 5.36 | 5.27 | 15.51M |
| August 05, 2025 | 5.29 | 5.32 | 5.32 | 5.32 | 5.25 | 19.22M |
| August 04, 2025 | 5.24 | 5.28 | 5.28 | 5.29 | 5.2 | 14.9M |
| August 01, 2025 | 5.25 | 5.26 | 5.26 | 5.29 | 5.21 | 17.23M |
| July 31, 2025 | 5.34 | 5.23 | 5.23 | 5.35 | 5.22 | 24.36M |
| July 30, 2025 | 5.35 | 5.35 | 5.35 | 5.43 | 5.32 | 21.83M |
| July 29, 2025 | 5.5 | 5.37 | 5.37 | 5.52 | 5.29 | 39.52M |
| July 28, 2025 | 5.45 | 5.5 | 5.5 | 5.55 | 5.3 | 32.74M |
| July 25, 2025 | 5.53 | 5.45 | 5.45 | 5.57 | 5.41 | 27.28M |
| July 24, 2025 | 5.62 | 5.53 | 5.53 | 5.65 | 5.46 | 48.52M |
| July 23, 2025 | 5.78 | 5.67 | 5.67 | 5.85 | 5.55 | 58.78M |
| July 22, 2025 | 5.4 | 5.71 | 5.71 | 5.71 | 5.39 | 61.9M |
| July 21, 2025 | 5.15 | 5.44 | 5.44 | 5.48 | 5.15 | 69.32M |
| July 18, 2025 | 5.14 | 5.15 | 5.15 | 5.17 | 5.09 | 25.36M |
| July 17, 2025 | 5.07 | 5.13 | 5.13 | 5.15 | 5.05 | 19.5M |
| July 16, 2025 | 5.1 | 5.06 | 5.06 | 5.13 | 5.02 | 24.78M |
| July 15, 2025 | 5.21 | 5.08 | 5.08 | 5.23 | 5.08 | 36.98M |
| July 14, 2025 | 5.35 | 5.28 | 5.28 | 5.37 | 5.25 | 27.22M |
| July 11, 2025 | 5.44 | 5.36 | 5.36 | 5.45 | 5.35 | 23.87M |
| July 10, 2025 | 5.46 | 5.43 | 5.43 | 5.51 | 5.4 | 17.21M |
| July 09, 2025 | 5.4 | 5.46 | 5.46 | 5.58 | 5.38 | 43.56M |