5.06
+0.14(+2.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.93 | 5.06 | 5.06 | 5.16 | 4.9 | 25.47M |
| September 25, 2025 | 5.03 | 4.92 | 4.92 | 5.04 | 4.92 | 12.31M |
| September 24, 2025 | 4.95 | 5.03 | 5.03 | 5.03 | 4.87 | 13.61M |
| September 23, 2025 | 4.99 | 4.92 | 4.92 | 5.01 | 4.8 | 17.91M |
| September 22, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.93 | 13.64M |
| September 19, 2025 | 5.39 | 5.02 | 5.02 | 5.39 | 4.98 | 15.89M |
| September 18, 2025 | 5.14 | 5.04 | 5.04 | 5.22 | 5 | 22.69M |
| September 17, 2025 | 5.21 | 5.15 | 5.15 | 5.22 | 5.13 | 16.67M |
| September 16, 2025 | 5.18 | 5.22 | 5.22 | 5.22 | 5.16 | 11.61M |
| September 15, 2025 | 5.18 | 5.18 | 5.18 | 5.23 | 5.06 | 17.53M |
| September 12, 2025 | 5.39 | 5.29 | 5.29 | 5.4 | 5.28 | 18.41M |
| September 11, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.29 | 16.11M |
| September 10, 2025 | 5.31 | 5.37 | 5.37 | 5.4 | 5.28 | 19.4M |
| September 09, 2025 | 5.31 | 5.31 | 5.31 | 5.37 | 5.27 | 14.82M |
| September 08, 2025 | 5.25 | 5.33 | 5.33 | 5.33 | 5.23 | 16.37M |
| September 05, 2025 | 5.14 | 5.24 | 5.24 | 5.26 | 5.09 | 17.62M |
| September 04, 2025 | 5.1 | 5.12 | 5.12 | 5.2 | 5.06 | 17.92M |
| September 03, 2025 | 5.25 | 5.13 | 5.13 | 5.31 | 5.1 | 17.64M |
| September 02, 2025 | 5.35 | 5.27 | 5.27 | 5.38 | 5.18 | 23.85M |
| September 01, 2025 | 5.38 | 5.34 | 5.34 | 5.4 | 5.29 | 18.96M |
| August 29, 2025 | 5.35 | 5.38 | 5.38 | 5.41 | 5.28 | 23.01M |
| August 28, 2025 | 5.4 | 5.38 | 5.38 | 5.48 | 5.19 | 30.19M |
| August 27, 2025 | 5.65 | 5.39 | 5.39 | 5.67 | 5.38 | 42.12M |
| August 26, 2025 | 5.57 | 5.65 | 5.65 | 5.79 | 5.53 | 47.47M |
| August 25, 2025 | 5.64 | 5.58 | 5.58 | 5.66 | 5.53 | 37.26M |
| August 22, 2025 | 5.62 | 5.65 | 5.65 | 5.69 | 5.57 | 29.99M |
| August 21, 2025 | 5.66 | 5.61 | 5.61 | 5.69 | 5.57 | 26.75M |
| August 20, 2025 | 5.58 | 5.68 | 5.68 | 5.75 | 5.56 | 27.1M |
| August 19, 2025 | 5.68 | 5.64 | 5.64 | 5.68 | 5.51 | 36.33M |
| August 18, 2025 | 5.62 | 5.69 | 5.69 | 5.8 | 5.58 | 51.03M |
| August 15, 2025 | 5.64 | 5.61 | 5.61 | 5.71 | 5.56 | 35.83M |
| August 14, 2025 | 5.54 | 5.69 | 5.69 | 5.82 | 5.53 | 64.01M |
| August 13, 2025 | 5.51 | 5.53 | 5.53 | 5.56 | 5.46 | 21.61M |
| August 12, 2025 | 5.5 | 5.49 | 5.49 | 5.52 | 5.43 | 16.17M |
| August 11, 2025 | 5.45 | 5.5 | 5.5 | 5.56 | 5.4 | 20.8M |
| August 08, 2025 | 5.5 | 5.48 | 5.48 | 5.62 | 5.47 | 28.14M |
| August 07, 2025 | 5.48 | 5.47 | 5.47 | 5.5 | 5.44 | 15.78M |
| August 06, 2025 | 5.43 | 5.49 | 5.49 | 5.51 | 5.4 | 18.41M |
| August 05, 2025 | 5.46 | 5.44 | 5.44 | 5.52 | 5.42 | 18.67M |
| August 04, 2025 | 5.31 | 5.46 | 5.46 | 5.54 | 5.26 | 23.32M |
| August 01, 2025 | 5.37 | 5.35 | 5.35 | 5.44 | 5.34 | 17.09M |
| July 31, 2025 | 5.53 | 5.34 | 5.34 | 5.58 | 5.34 | 33.92M |
| July 30, 2025 | 5.6 | 5.58 | 5.58 | 5.61 | 5.53 | 22.08M |
| July 29, 2025 | 5.65 | 5.63 | 5.63 | 5.66 | 5.48 | 33.38M |
| July 28, 2025 | 5.76 | 5.64 | 5.64 | 5.78 | 5.58 | 37.78M |
| July 25, 2025 | 5.84 | 5.8 | 5.8 | 5.9 | 5.76 | 52.28M |
| July 24, 2025 | 5.6 | 5.94 | 5.94 | 6.07 | 5.56 | 97.73M |
| July 23, 2025 | 5.55 | 5.52 | 5.52 | 5.66 | 5.47 | 23.3M |
| July 22, 2025 | 5.7 | 5.54 | 5.54 | 5.72 | 5.51 | 27.4M |
| July 21, 2025 | 5.64 | 5.67 | 5.67 | 5.68 | 5.57 | 23.33M |
| July 18, 2025 | 5.58 | 5.63 | 5.63 | 5.66 | 5.52 | 29.18M |
| July 17, 2025 | 5.41 | 5.57 | 5.57 | 5.6 | 5.39 | 30.46M |
| July 16, 2025 | 5.49 | 5.46 | 5.46 | 5.74 | 5.41 | 47.6M |
| July 15, 2025 | 5.56 | 5.4 | 5.4 | 5.58 | 5.35 | 32.14M |
| July 14, 2025 | 5.67 | 5.58 | 5.58 | 5.67 | 5.56 | 21.23M |
| July 11, 2025 | 5.64 | 5.67 | 5.67 | 5.74 | 5.62 | 26.68M |
| July 10, 2025 | 5.74 | 5.66 | 5.66 | 5.77 | 5.55 | 39.29M |
| July 09, 2025 | 5.77 | 5.79 | 5.79 | 5.9 | 5.74 | 45.91M |
| July 08, 2025 | 5.78 | 5.77 | 5.77 | 5.86 | 5.72 | 29M |
| July 07, 2025 | 5.73 | 5.78 | 5.78 | 5.87 | 5.65 | 33.36M |