5.27
-0.06(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.34 | 5.27 | 5.27 | 5.35 | 5.27 | 4.59M |
| September 29, 2025 | 5.28 | 5.33 | 5.33 | 5.33 | 5.21 | 5.01M |
| September 26, 2025 | 5.28 | 5.29 | 5.29 | 5.34 | 5.16 | 5.52M |
| September 25, 2025 | 5.33 | 5.23 | 5.23 | 5.33 | 5.21 | 5.18M |
| September 24, 2025 | 5.29 | 5.31 | 5.31 | 5.34 | 5.21 | 5.02M |
| September 23, 2025 | 5.3 | 5.26 | 5.26 | 5.3 | 5.14 | 7.81M |
| September 22, 2025 | 5.36 | 5.29 | 5.29 | 5.4 | 5.27 | 6.61M |
| September 19, 2025 | 5.4 | 5.4 | 5.4 | 5.45 | 5.32 | 6.92M |
| September 18, 2025 | 5.55 | 5.41 | 5.41 | 5.55 | 5.39 | 9.41M |
| September 17, 2025 | 5.52 | 5.54 | 5.54 | 5.58 | 5.51 | 6.52M |
| September 16, 2025 | 5.46 | 5.55 | 5.55 | 5.56 | 5.44 | 8.16M |
| September 15, 2025 | 5.46 | 5.45 | 5.45 | 5.5 | 5.41 | 4.94M |
| September 12, 2025 | 5.5 | 5.46 | 5.46 | 5.52 | 5.45 | 5.22M |
| September 11, 2025 | 5.45 | 5.49 | 5.49 | 5.49 | 5.38 | 6.03M |
| September 10, 2025 | 5.44 | 5.47 | 5.47 | 5.48 | 5.44 | 4.59M |
| September 09, 2025 | 5.47 | 5.44 | 5.44 | 5.49 | 5.42 | 4.67M |
| September 08, 2025 | 5.41 | 5.48 | 5.48 | 5.5 | 5.39 | 8M |
| September 05, 2025 | 5.42 | 5.38 | 5.38 | 5.42 | 5.32 | 6.99M |
| September 04, 2025 | 5.32 | 5.39 | 5.39 | 5.44 | 5.28 | 8.38M |
| September 03, 2025 | 5.46 | 5.32 | 5.32 | 5.47 | 5.3 | 8.99M |
| September 02, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.35 | 7.59M |
| September 01, 2025 | 5.43 | 5.47 | 5.47 | 5.54 | 5.39 | 7.44M |
| August 29, 2025 | 5.47 | 5.44 | 5.44 | 5.53 | 5.41 | 5.79M |
| August 28, 2025 | 5.51 | 5.47 | 5.47 | 5.57 | 5.3 | 11.48M |
| August 27, 2025 | 5.67 | 5.5 | 5.5 | 5.67 | 5.5 | 11.49M |
| August 26, 2025 | 5.59 | 5.64 | 5.64 | 5.66 | 5.55 | 10.1M |
| August 25, 2025 | 5.64 | 5.6 | 5.6 | 5.67 | 5.57 | 12.9M |
| August 22, 2025 | 5.67 | 5.65 | 5.65 | 5.7 | 5.58 | 12.64M |
| August 21, 2025 | 5.66 | 5.68 | 5.68 | 5.71 | 5.64 | 6.83M |
| August 20, 2025 | 5.6 | 5.66 | 5.66 | 5.67 | 5.6 | 7.66M |
| August 19, 2025 | 5.59 | 5.63 | 5.63 | 5.63 | 5.54 | 8.04M |
| August 18, 2025 | 5.57 | 5.57 | 5.57 | 5.62 | 5.53 | 7.93M |
| August 15, 2025 | 5.52 | 5.54 | 5.54 | 5.6 | 5.52 | 7.81M |
| August 14, 2025 | 5.66 | 5.53 | 5.53 | 5.67 | 5.52 | 8.26M |
| August 13, 2025 | 5.67 | 5.64 | 5.64 | 5.7 | 5.63 | 7.05M |
| August 12, 2025 | 5.67 | 5.67 | 5.67 | 5.7 | 5.64 | 5.97M |
| August 11, 2025 | 5.65 | 5.66 | 5.66 | 5.69 | 5.61 | 6.78M |
| August 08, 2025 | 5.58 | 5.64 | 5.64 | 5.66 | 5.57 | 8.26M |
| August 07, 2025 | 5.68 | 5.61 | 5.61 | 5.75 | 5.57 | 10.36M |
| August 06, 2025 | 5.66 | 5.59 | 5.59 | 5.67 | 5.57 | 7M |
| August 05, 2025 | 5.59 | 5.64 | 5.64 | 5.65 | 5.57 | 6.86M |
| August 04, 2025 | 5.5 | 5.56 | 5.56 | 5.58 | 5.47 | 6.36M |
| August 01, 2025 | 5.47 | 5.51 | 5.51 | 5.54 | 5.42 | 7.28M |
| July 31, 2025 | 5.58 | 5.45 | 5.45 | 5.58 | 5.42 | 9.32M |
| July 30, 2025 | 5.59 | 5.55 | 5.55 | 5.64 | 5.53 | 6.61M |
| July 29, 2025 | 5.59 | 5.61 | 5.61 | 5.61 | 5.51 | 8.35M |
| July 28, 2025 | 5.62 | 5.58 | 5.58 | 5.62 | 5.56 | 6.37M |
| July 25, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.57 | 7.27M |
| July 24, 2025 | 5.59 | 5.6 | 5.6 | 5.65 | 5.58 | 10.36M |
| July 23, 2025 | 5.64 | 5.61 | 5.61 | 5.72 | 5.6 | 11.45M |
| July 22, 2025 | 5.63 | 5.61 | 5.61 | 5.65 | 5.55 | 9.85M |
| July 21, 2025 | 5.59 | 5.64 | 5.64 | 5.67 | 5.53 | 14.99M |
| July 18, 2025 | 5.63 | 5.57 | 5.57 | 5.66 | 5.52 | 16.97M |
| July 17, 2025 | 5.47 | 5.62 | 5.62 | 5.89 | 5.47 | 28.59M |
| July 16, 2025 | 5.47 | 5.49 | 5.49 | 5.51 | 5.42 | 5.06M |
| July 15, 2025 | 5.5 | 5.45 | 5.45 | 5.52 | 5.34 | 8.2M |
| July 14, 2025 | 5.47 | 5.5 | 5.5 | 5.52 | 5.47 | 5.66M |
| July 11, 2025 | 5.49 | 5.47 | 5.47 | 5.51 | 5.42 | 5.21M |
| July 10, 2025 | 5.45 | 5.5 | 5.5 | 5.5 | 5.44 | 5.12M |
| July 09, 2025 | 5.46 | 5.46 | 5.46 | 5.51 | 5.43 | 5.4M |