5.52
+0.02(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.5 | 5.52 | 5.52 | 5.58 | 5.44 | 20.6M |
| September 29, 2025 | 5.47 | 5.5 | 5.5 | 5.56 | 5.3 | 29.81M |
| September 26, 2025 | 5.62 | 5.48 | 5.48 | 5.67 | 5.48 | 37.76M |
| September 25, 2025 | 5.72 | 5.58 | 5.58 | 5.8 | 5.56 | 55.82M |
| September 24, 2025 | 5.2 | 5.71 | 5.71 | 5.71 | 5.15 | 39.93M |
| September 23, 2025 | 5.42 | 5.19 | 5.19 | 5.45 | 5.12 | 32.2M |
| September 22, 2025 | 5.62 | 5.46 | 5.46 | 5.62 | 5.36 | 19.57M |
| September 19, 2025 | 5.62 | 5.53 | 5.53 | 5.71 | 5.41 | 32.35M |
| September 18, 2025 | 5.88 | 5.61 | 5.61 | 5.88 | 5.56 | 47.21M |
| September 17, 2025 | 5.86 | 5.91 | 5.91 | 5.97 | 5.72 | 50.83M |
| September 16, 2025 | 5.85 | 5.91 | 5.91 | 6 | 5.79 | 59.09M |
| September 15, 2025 | 5.67 | 5.93 | 5.93 | 5.97 | 5.5 | 68.88M |
| September 12, 2025 | 5.55 | 5.74 | 5.74 | 5.8 | 5.53 | 63.99M |
| September 11, 2025 | 5.49 | 5.54 | 5.54 | 5.55 | 5.41 | 26.81M |
| September 10, 2025 | 5.47 | 5.53 | 5.53 | 5.53 | 5.4 | 24.51M |
| September 09, 2025 | 5.4 | 5.49 | 5.49 | 5.57 | 5.37 | 38.58M |
| September 08, 2025 | 5.39 | 5.4 | 5.4 | 5.45 | 5.35 | 15.19M |
| September 05, 2025 | 5.29 | 5.37 | 5.37 | 5.37 | 5.2 | 19.03M |
| September 04, 2025 | 5.22 | 5.29 | 5.29 | 5.4 | 5.21 | 24.08M |
| September 03, 2025 | 5.36 | 5.23 | 5.23 | 5.4 | 5.21 | 18.55M |
| September 02, 2025 | 5.38 | 5.35 | 5.35 | 5.43 | 5.29 | 24.4M |
| September 01, 2025 | 5.41 | 5.39 | 5.39 | 5.46 | 5.35 | 24.71M |
| August 29, 2025 | 5.56 | 5.47 | 5.47 | 5.69 | 5.46 | 31.05M |
| August 28, 2025 | 5.49 | 5.58 | 5.58 | 5.59 | 5.37 | 31.61M |
| August 27, 2025 | 5.79 | 5.5 | 5.5 | 5.8 | 5.49 | 56.18M |
| August 26, 2025 | 5.9 | 5.79 | 5.79 | 5.9 | 5.74 | 47.13M |
| August 25, 2025 | 5.74 | 5.97 | 5.97 | 6.05 | 5.73 | 84.33M |
| August 22, 2025 | 5.77 | 5.76 | 5.76 | 5.8 | 5.68 | 29.7M |
| August 21, 2025 | 5.78 | 5.78 | 5.78 | 5.83 | 5.74 | 34.26M |
| August 20, 2025 | 5.9 | 5.82 | 5.82 | 5.91 | 5.67 | 56.58M |
| August 19, 2025 | 5.75 | 5.86 | 5.86 | 5.95 | 5.75 | 72.16M |
| August 18, 2025 | 5.64 | 5.7 | 5.7 | 5.74 | 5.55 | 39.71M |
| August 15, 2025 | 5.6 | 5.61 | 5.61 | 5.68 | 5.55 | 40.5M |
| August 14, 2025 | 5.7 | 5.61 | 5.61 | 5.99 | 5.59 | 71.34M |
| August 13, 2025 | 5.72 | 5.68 | 5.68 | 5.78 | 5.62 | 35.55M |
| August 12, 2025 | 5.68 | 5.73 | 5.73 | 5.81 | 5.64 | 53.89M |
| August 11, 2025 | 5.64 | 5.67 | 5.67 | 5.71 | 5.61 | 35.98M |
| August 08, 2025 | 5.56 | 5.58 | 5.58 | 5.62 | 5.49 | 27.27M |
| August 07, 2025 | 5.54 | 5.55 | 5.55 | 5.58 | 5.51 | 26.17M |
| August 06, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.45 | 22.55M |
| August 05, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.51 | 19.77M |
| August 04, 2025 | 5.6 | 5.53 | 5.53 | 5.61 | 5.49 | 18.41M |
| August 01, 2025 | 5.6 | 5.58 | 5.58 | 5.64 | 5.55 | 19.45M |
| July 31, 2025 | 5.68 | 5.6 | 5.6 | 5.73 | 5.57 | 39.57M |
| July 30, 2025 | 5.94 | 5.74 | 5.74 | 5.94 | 5.74 | 42.93M |
| July 29, 2025 | 5.85 | 5.9 | 5.9 | 5.9 | 5.78 | 45.71M |
| July 28, 2025 | 5.85 | 5.83 | 5.83 | 5.92 | 5.79 | 32.19M |
| July 25, 2025 | 5.97 | 5.87 | 5.87 | 5.98 | 5.85 | 35.12M |
| July 24, 2025 | 5.93 | 5.98 | 5.98 | 6.01 | 5.9 | 36.03M |
| July 23, 2025 | 6.06 | 5.98 | 5.98 | 6.15 | 5.97 | 52.08M |
| July 22, 2025 | 6.22 | 6.1 | 6.1 | 6.25 | 6.05 | 60.08M |
| July 21, 2025 | 6.12 | 6.21 | 6.21 | 6.31 | 6.12 | 71.77M |
| July 18, 2025 | 6.7 | 6.31 | 6.31 | 6.8 | 6.3 | 105.96M |
| July 17, 2025 | 6.78 | 6.59 | 6.59 | 6.9 | 6.54 | 133.8M |
| July 16, 2025 | 6.96 | 6.85 | 6.85 | 7.48 | 6.81 | 192.64M |
| July 15, 2025 | 6.13 | 7.01 | 7.01 | 7.01 | 5.76 | 185.75M |
| July 14, 2025 | 6.58 | 6.37 | 6.37 | 7.12 | 6.37 | 144.44M |
| July 11, 2025 | 7.48 | 7.08 | 7.08 | 7.55 | 6.9 | 212.25M |
| July 10, 2025 | 6.38 | 6.86 | 6.86 | 6.86 | 6.38 | 78.04M |
| July 09, 2025 | 5.67 | 6.24 | 6.24 | 6.24 | 5.47 | 176.66M |