5.44
-0.04(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.47 | 5.44 | 5.44 | 5.52 | 5.43 | 13.86M |
| October 16, 2025 | 5.45 | 5.48 | 5.48 | 5.52 | 5.42 | 13.59M |
| October 15, 2025 | 5.5 | 5.46 | 5.46 | 5.5 | 5.43 | 11.17M |
| October 14, 2025 | 5.45 | 5.5 | 5.5 | 5.53 | 5.42 | 19.41M |
| October 13, 2025 | 5.34 | 5.44 | 5.44 | 5.46 | 5.3 | 12.53M |
| October 10, 2025 | 5.36 | 5.43 | 5.43 | 5.44 | 5.35 | 12.28M |
| October 09, 2025 | 5.34 | 5.37 | 5.37 | 5.37 | 5.32 | 7.39M |
| September 30, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.33 | 5.01M |
| September 29, 2025 | 5.37 | 5.36 | 5.36 | 5.37 | 5.32 | 6.19M |
| September 26, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.36 | 5.41M |
| September 25, 2025 | 5.42 | 5.38 | 5.38 | 5.42 | 5.36 | 7.58M |
| September 24, 2025 | 5.37 | 5.43 | 5.43 | 5.48 | 5.35 | 8.61M |
| September 23, 2025 | 5.36 | 5.42 | 5.42 | 5.45 | 5.34 | 12.79M |
| September 22, 2025 | 5.43 | 5.37 | 5.37 | 5.45 | 5.35 | 9.18M |
| September 19, 2025 | 5.43 | 5.46 | 5.46 | 5.51 | 5.42 | 8.59M |
| September 18, 2025 | 5.52 | 5.43 | 5.43 | 5.53 | 5.4 | 12.44M |
| September 17, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.48 | 10.3M |
| September 16, 2025 | 5.49 | 5.52 | 5.52 | 5.53 | 5.46 | 13.32M |
| September 15, 2025 | 5.49 | 5.48 | 5.48 | 5.51 | 5.45 | 6.16M |
| September 12, 2025 | 5.49 | 5.5 | 5.5 | 5.51 | 5.47 | 8.79M |
| September 11, 2025 | 5.45 | 5.49 | 5.49 | 5.49 | 5.42 | 6.87M |
| September 10, 2025 | 5.45 | 5.46 | 5.46 | 5.47 | 5.42 | 5.42M |
| September 09, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.44 | 7.39M |
| September 08, 2025 | 5.44 | 5.5 | 5.5 | 5.51 | 5.42 | 10.46M |
| September 05, 2025 | 5.42 | 5.44 | 5.44 | 5.45 | 5.38 | 7.89M |
| September 04, 2025 | 5.41 | 5.41 | 5.41 | 5.45 | 5.38 | 12.12M |
| September 03, 2025 | 5.47 | 5.43 | 5.43 | 5.48 | 5.42 | 8.73M |
| September 02, 2025 | 5.5 | 5.48 | 5.48 | 5.52 | 5.44 | 10.67M |
| September 01, 2025 | 5.48 | 5.5 | 5.5 | 5.51 | 5.46 | 10.53M |
| August 29, 2025 | 5.53 | 5.52 | 5.52 | 5.56 | 5.5 | 10.77M |
| August 28, 2025 | 5.53 | 5.53 | 5.53 | 5.58 | 5.42 | 16.37M |
| August 27, 2025 | 5.65 | 5.54 | 5.54 | 5.66 | 5.54 | 17.87M |
| August 26, 2025 | 5.63 | 5.65 | 5.65 | 5.66 | 5.62 | 14.36M |
| August 25, 2025 | 5.61 | 5.65 | 5.65 | 5.66 | 5.59 | 21.45M |
| August 22, 2025 | 5.62 | 5.6 | 5.6 | 5.64 | 5.56 | 14M |
| August 21, 2025 | 5.61 | 5.62 | 5.62 | 5.64 | 5.59 | 18.1M |
| August 20, 2025 | 5.59 | 5.61 | 5.61 | 5.61 | 5.55 | 11.5M |
| August 19, 2025 | 5.58 | 5.6 | 5.6 | 5.6 | 5.55 | 13.6M |
| August 18, 2025 | 5.58 | 5.59 | 5.59 | 5.61 | 5.55 | 18.33M |
| August 15, 2025 | 5.55 | 5.58 | 5.58 | 5.6 | 5.52 | 13.63M |
| August 14, 2025 | 5.61 | 5.56 | 5.56 | 5.68 | 5.54 | 21.38M |
| August 13, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.58 | 22.38M |
| August 12, 2025 | 5.7 | 5.65 | 5.65 | 5.74 | 5.61 | 36.52M |
| August 11, 2025 | 5.52 | 5.7 | 5.7 | 5.87 | 5.5 | 43.48M |
| August 08, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.5 | 10M |
| August 07, 2025 | 5.49 | 5.52 | 5.52 | 5.53 | 5.47 | 11.09M |
| August 06, 2025 | 5.5 | 5.49 | 5.49 | 5.51 | 5.45 | 9.25M |
| August 05, 2025 | 5.45 | 5.51 | 5.51 | 5.51 | 5.45 | 11.58M |
| August 04, 2025 | 5.43 | 5.46 | 5.46 | 5.48 | 5.42 | 9.93M |
| August 01, 2025 | 5.43 | 5.46 | 5.46 | 5.49 | 5.43 | 9.12M |
| July 31, 2025 | 5.55 | 5.42 | 5.42 | 5.56 | 5.41 | 22.38M |
| July 30, 2025 | 5.53 | 5.57 | 5.57 | 5.61 | 5.52 | 15.84M |
| July 29, 2025 | 5.57 | 5.54 | 5.54 | 5.58 | 5.49 | 16.81M |
| July 28, 2025 | 5.64 | 5.58 | 5.58 | 5.64 | 5.57 | 14.59M |
| July 25, 2025 | 5.68 | 5.63 | 5.63 | 5.69 | 5.62 | 16.42M |
| July 24, 2025 | 5.6 | 5.68 | 5.68 | 5.69 | 5.58 | 22.46M |
| July 23, 2025 | 5.63 | 5.61 | 5.61 | 5.66 | 5.6 | 19.76M |
| July 22, 2025 | 5.59 | 5.64 | 5.64 | 5.65 | 5.55 | 25.95M |
| July 21, 2025 | 5.51 | 5.59 | 5.59 | 5.59 | 5.5 | 16.96M |
| July 18, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.49 | 10.07M |