5.49
+0.06(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.55 | 5.43 | 5.43 | 5.58 | 5.4 | 20.8M |
| October 16, 2025 | 5.63 | 5.56 | 5.56 | 5.71 | 5.55 | 25.1M |
| October 15, 2025 | 5.65 | 5.63 | 5.63 | 5.68 | 5.56 | 26.32M |
| October 14, 2025 | 5.55 | 5.57 | 5.57 | 5.65 | 5.51 | 28.04M |
| October 13, 2025 | 5.32 | 5.53 | 5.53 | 5.6 | 5.28 | 25.69M |
| October 10, 2025 | 5.37 | 5.49 | 5.49 | 5.57 | 5.36 | 20.39M |
| October 09, 2025 | 5.36 | 5.41 | 5.41 | 5.44 | 5.27 | 17.23M |
| September 30, 2025 | 5.38 | 5.36 | 5.36 | 5.48 | 5.31 | 17.96M |
| September 29, 2025 | 5.51 | 5.38 | 5.38 | 5.53 | 5.35 | 20.71M |
| September 26, 2025 | 5.58 | 5.45 | 5.45 | 5.73 | 5.45 | 27.03M |
| September 25, 2025 | 5.21 | 5.54 | 5.54 | 5.63 | 5.21 | 26.98M |
| September 24, 2025 | 5.4 | 5.55 | 5.55 | 5.69 | 5.33 | 37.22M |
| September 23, 2025 | 5.36 | 5.43 | 5.43 | 5.46 | 5.16 | 25.66M |
| September 22, 2025 | 5.47 | 5.37 | 5.37 | 5.59 | 5.34 | 28.36M |
| September 19, 2025 | 5.45 | 5.46 | 5.46 | 5.74 | 5.12 | 44.49M |
| September 18, 2025 | 5.36 | 5.23 | 5.23 | 5.38 | 5.17 | 24.31M |
| September 17, 2025 | 5.37 | 5.41 | 5.41 | 5.45 | 5.26 | 24.98M |
| September 16, 2025 | 5.32 | 5.34 | 5.34 | 5.37 | 5.25 | 15.91M |
| September 15, 2025 | 5.44 | 5.31 | 5.31 | 5.46 | 5.31 | 18.54M |
| September 12, 2025 | 5.45 | 5.38 | 5.38 | 5.46 | 5.36 | 17.93M |
| September 11, 2025 | 5.44 | 5.45 | 5.45 | 5.45 | 5.36 | 20.24M |
| September 10, 2025 | 5.51 | 5.47 | 5.47 | 5.53 | 5.42 | 26.66M |
| September 09, 2025 | 5.38 | 5.58 | 5.58 | 5.68 | 5.34 | 46.35M |
| September 08, 2025 | 5.42 | 5.39 | 5.39 | 5.43 | 5.34 | 18.35M |
| September 05, 2025 | 5.36 | 5.42 | 5.42 | 5.42 | 5.3 | 22.29M |
| September 04, 2025 | 5.38 | 5.38 | 5.38 | 5.52 | 5.27 | 29.57M |
| September 03, 2025 | 5.65 | 5.42 | 5.42 | 5.65 | 5.34 | 39.6M |
| September 02, 2025 | 5.48 | 5.68 | 5.68 | 5.72 | 5.42 | 56.73M |
| September 01, 2025 | 5.6 | 5.51 | 5.51 | 5.6 | 5.45 | 52.51M |
| August 29, 2025 | 5.56 | 5.72 | 5.72 | 5.87 | 5.36 | 106M |
| August 28, 2025 | 5.15 | 5.5 | 5.5 | 5.5 | 5.15 | 63.56M |
| August 27, 2025 | 5.16 | 5 | 5 | 5.16 | 4.99 | 23.29M |
| August 26, 2025 | 5.08 | 5.16 | 5.16 | 5.18 | 5.08 | 20.5M |
| August 25, 2025 | 5.13 | 5.11 | 5.11 | 5.15 | 5.07 | 14.78M |
| August 22, 2025 | 5.13 | 5.13 | 5.13 | 5.15 | 5.08 | 15.9M |
| August 21, 2025 | 5.12 | 5.14 | 5.14 | 5.21 | 5.11 | 16.23M |
| August 20, 2025 | 5.04 | 5.15 | 5.15 | 5.15 | 5.02 | 23.83M |
| August 19, 2025 | 5.03 | 5.05 | 5.05 | 5.08 | 5 | 12.35M |
| August 18, 2025 | 5.03 | 5.05 | 5.05 | 5.12 | 5.02 | 19.2M |
| August 15, 2025 | 4.97 | 5.02 | 5.02 | 5.02 | 4.97 | 12.82M |
| August 14, 2025 | 5.17 | 4.97 | 4.97 | 5.2 | 4.97 | 27.28M |
| August 13, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.12 | 14.2M |
| August 12, 2025 | 5.13 | 5.15 | 5.15 | 5.17 | 5.11 | 14.42M |
| August 11, 2025 | 5.09 | 5.13 | 5.13 | 5.17 | 5.09 | 15.71M |
| August 08, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5 | 12.47M |
| August 07, 2025 | 5.07 | 5.09 | 5.09 | 5.19 | 5.06 | 15.16M |
| August 06, 2025 | 5.09 | 5.06 | 5.06 | 5.11 | 5.03 | 10.07M |
| August 05, 2025 | 5 | 5.08 | 5.08 | 5.09 | 4.99 | 11.63M |
| August 04, 2025 | 4.93 | 5 | 5 | 5 | 4.91 | 7.36M |
| August 01, 2025 | 4.93 | 4.95 | 4.95 | 4.99 | 4.93 | 9.67M |
| July 31, 2025 | 5.05 | 4.94 | 4.94 | 5.08 | 4.92 | 15.43M |
| July 30, 2025 | 5.02 | 5.06 | 5.06 | 5.08 | 5.01 | 12M |
| July 29, 2025 | 5.09 | 5.03 | 5.03 | 5.1 | 5 | 13.82M |
| July 28, 2025 | 5.17 | 5.1 | 5.1 | 5.17 | 5.08 | 14.6M |
| July 25, 2025 | 5.12 | 5.17 | 5.17 | 5.17 | 5.07 | 17.25M |
| July 24, 2025 | 5.11 | 5.13 | 5.13 | 5.16 | 5.1 | 15.88M |
| July 23, 2025 | 5.12 | 5.11 | 5.11 | 5.27 | 5.06 | 27.05M |
| July 22, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 5.04 | 19.02M |
| July 21, 2025 | 5.01 | 5.1 | 5.1 | 5.11 | 5 | 16.15M |
| July 18, 2025 | 4.99 | 4.99 | 4.99 | 5.03 | 4.96 | 9.7M |
