5.08
-0.06(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.18 | 5.08 | 5.08 | 5.19 | 4.96 | 19.84M |
| September 26, 2025 | 5.27 | 5.14 | 5.14 | 5.35 | 5.11 | 30.8M |
| September 25, 2025 | 5.09 | 5.32 | 5.32 | 5.58 | 5.09 | 55.12M |
| September 24, 2025 | 4.9 | 5.07 | 5.07 | 5.08 | 4.87 | 19.12M |
| September 23, 2025 | 4.99 | 4.9 | 4.9 | 4.99 | 4.77 | 19.54M |
| September 22, 2025 | 4.89 | 4.99 | 4.99 | 5.04 | 4.89 | 14.69M |
| September 19, 2025 | 4.89 | 5.01 | 5.01 | 5.04 | 4.83 | 21.75M |
| September 18, 2025 | 5.06 | 4.89 | 4.89 | 5.18 | 4.83 | 20.83M |
| September 17, 2025 | 4.96 | 5.01 | 5.01 | 5.08 | 4.92 | 16.51M |
| September 16, 2025 | 4.97 | 4.98 | 4.98 | 5.04 | 4.91 | 18.84M |
| September 15, 2025 | 5.05 | 4.92 | 4.92 | 5.08 | 4.9 | 27.29M |
| September 12, 2025 | 5.18 | 5.1 | 5.1 | 5.22 | 5.08 | 18.67M |
| September 11, 2025 | 5.07 | 5.22 | 5.22 | 5.22 | 4.97 | 29.54M |
| September 10, 2025 | 5 | 5.08 | 5.08 | 5.22 | 4.93 | 31.98M |
| September 09, 2025 | 4.93 | 5.02 | 5.02 | 5.09 | 4.93 | 31.16M |
| September 08, 2025 | 4.65 | 4.94 | 4.94 | 4.98 | 4.64 | 39.02M |
| September 05, 2025 | 4.56 | 4.62 | 4.62 | 4.64 | 4.48 | 15.85M |
| September 04, 2025 | 4.57 | 4.56 | 4.56 | 4.65 | 4.5 | 12.97M |
| September 03, 2025 | 4.72 | 4.57 | 4.57 | 4.75 | 4.55 | 17.25M |
| September 02, 2025 | 4.77 | 4.72 | 4.72 | 4.84 | 4.69 | 24.42M |
| September 01, 2025 | 4.52 | 4.76 | 4.76 | 4.8 | 4.45 | 40.05M |
| August 29, 2025 | 4.64 | 4.54 | 4.54 | 4.75 | 4.52 | 22.92M |
| August 28, 2025 | 4.48 | 4.64 | 4.64 | 4.64 | 4.45 | 25.22M |
| August 27, 2025 | 4.45 | 4.5 | 4.5 | 4.65 | 4.4 | 30.28M |
| August 26, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.42 | 12.04M |
| August 25, 2025 | 4.5 | 4.46 | 4.46 | 4.51 | 4.41 | 17.84M |
| August 22, 2025 | 4.53 | 4.5 | 4.5 | 4.63 | 4.45 | 16.56M |
| August 21, 2025 | 4.51 | 4.53 | 4.53 | 4.54 | 4.47 | 11.49M |
| August 20, 2025 | 4.5 | 4.53 | 4.53 | 4.54 | 4.49 | 8.71M |
| August 19, 2025 | 4.41 | 4.53 | 4.53 | 4.55 | 4.37 | 15.85M |
| August 18, 2025 | 4.51 | 4.44 | 4.44 | 4.52 | 4.43 | 17.56M |
| August 15, 2025 | 4.55 | 4.5 | 4.5 | 4.58 | 4.47 | 14.15M |
| August 14, 2025 | 4.59 | 4.54 | 4.54 | 4.62 | 4.51 | 16.58M |
| August 13, 2025 | 4.68 | 4.62 | 4.62 | 4.68 | 4.58 | 14.35M |
| August 12, 2025 | 4.67 | 4.67 | 4.67 | 4.69 | 4.63 | 11M |
| August 11, 2025 | 4.67 | 4.67 | 4.67 | 4.73 | 4.65 | 10.93M |
| August 08, 2025 | 4.65 | 4.68 | 4.68 | 4.7 | 4.64 | 9.6M |
| August 07, 2025 | 4.74 | 4.69 | 4.69 | 4.74 | 4.64 | 12.12M |
| August 06, 2025 | 4.76 | 4.74 | 4.74 | 4.8 | 4.73 | 12.41M |
| August 05, 2025 | 4.65 | 4.8 | 4.8 | 4.81 | 4.63 | 26.15M |
| August 04, 2025 | 4.52 | 4.62 | 4.62 | 4.67 | 4.51 | 17.13M |
| August 01, 2025 | 4.52 | 4.52 | 4.52 | 4.59 | 4.49 | 10.37M |
| July 31, 2025 | 4.69 | 4.52 | 4.52 | 4.7 | 4.52 | 20.07M |
| July 30, 2025 | 4.71 | 4.68 | 4.68 | 4.77 | 4.67 | 13.59M |
| July 29, 2025 | 4.74 | 4.71 | 4.71 | 4.78 | 4.68 | 16.09M |
| July 28, 2025 | 4.74 | 4.76 | 4.76 | 4.82 | 4.65 | 22.66M |
| July 25, 2025 | 5 | 4.8 | 4.8 | 5.02 | 4.77 | 49.91M |
| July 24, 2025 | 4.74 | 5.12 | 5.12 | 5.24 | 4.71 | 73.94M |
| July 23, 2025 | 4.95 | 4.76 | 4.76 | 4.98 | 4.7 | 20.41M |
| July 22, 2025 | 4.85 | 4.92 | 4.92 | 4.96 | 4.75 | 24.02M |
| July 21, 2025 | 4.73 | 4.84 | 4.84 | 4.9 | 4.68 | 20.32M |
| July 18, 2025 | 4.73 | 4.72 | 4.72 | 4.82 | 4.67 | 11.71M |
| July 17, 2025 | 4.76 | 4.74 | 4.74 | 4.8 | 4.66 | 13.84M |
| July 16, 2025 | 4.54 | 4.71 | 4.71 | 4.77 | 4.5 | 28.5M |
| July 15, 2025 | 4.46 | 4.55 | 4.55 | 4.59 | 4.36 | 19.89M |
| July 14, 2025 | 4.5 | 4.49 | 4.49 | 4.54 | 4.46 | 10.6M |
| July 11, 2025 | 4.59 | 4.5 | 4.5 | 4.59 | 4.48 | 13.6M |
| July 10, 2025 | 4.51 | 4.57 | 4.57 | 4.6 | 4.48 | 12.17M |
| July 09, 2025 | 4.63 | 4.52 | 4.52 | 4.65 | 4.5 | 12.18M |
| July 08, 2025 | 4.5 | 4.61 | 4.61 | 4.67 | 4.48 | 20.58M |