5.47
+0.11(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.37 | 5.47 | 5.47 | 5.52 | 5.33 | 15.9M |
| September 25, 2025 | 5.4 | 5.36 | 5.36 | 5.45 | 5.33 | 11.16M |
| September 24, 2025 | 5.35 | 5.42 | 5.42 | 5.45 | 5.34 | 10.62M |
| September 23, 2025 | 5.42 | 5.39 | 5.39 | 5.42 | 5.26 | 17.22M |
| September 22, 2025 | 5.51 | 5.42 | 5.42 | 5.52 | 5.37 | 15.31M |
| September 19, 2025 | 5.6 | 5.51 | 5.51 | 5.62 | 5.48 | 17.89M |
| September 18, 2025 | 5.83 | 5.6 | 5.6 | 5.83 | 5.56 | 27.98M |
| September 17, 2025 | 5.74 | 5.82 | 5.82 | 5.84 | 5.72 | 19.13M |
| September 16, 2025 | 5.79 | 5.76 | 5.76 | 5.82 | 5.68 | 17.13M |
| September 15, 2025 | 5.86 | 5.81 | 5.81 | 5.86 | 5.78 | 14.1M |
| September 12, 2025 | 5.89 | 5.84 | 5.84 | 5.95 | 5.83 | 18.38M |
| September 11, 2025 | 5.81 | 5.88 | 5.88 | 5.92 | 5.81 | 23.1M |
| September 10, 2025 | 5.8 | 5.82 | 5.82 | 5.84 | 5.69 | 16.5M |
| September 09, 2025 | 5.77 | 5.8 | 5.8 | 5.89 | 5.76 | 18.53M |
| September 08, 2025 | 5.77 | 5.8 | 5.8 | 5.9 | 5.75 | 19.95M |
| September 05, 2025 | 5.61 | 5.75 | 5.75 | 5.76 | 5.54 | 19.1M |
| September 04, 2025 | 5.56 | 5.64 | 5.64 | 5.69 | 5.56 | 20.62M |
| September 03, 2025 | 5.71 | 5.58 | 5.58 | 5.72 | 5.55 | 14.24M |
| September 02, 2025 | 5.66 | 5.71 | 5.71 | 5.73 | 5.61 | 18.24M |
| September 01, 2025 | 5.6 | 5.67 | 5.67 | 5.76 | 5.58 | 19.99M |
| August 29, 2025 | 5.54 | 5.6 | 5.6 | 5.63 | 5.52 | 14.84M |
| August 28, 2025 | 5.63 | 5.57 | 5.57 | 5.68 | 5.39 | 25.05M |
| August 27, 2025 | 5.78 | 5.64 | 5.64 | 5.84 | 5.64 | 21.02M |
| August 26, 2025 | 5.75 | 5.78 | 5.78 | 5.85 | 5.7 | 28.79M |
| August 25, 2025 | 5.68 | 5.69 | 5.69 | 5.72 | 5.64 | 15.15M |
| August 22, 2025 | 5.72 | 5.68 | 5.68 | 5.72 | 5.61 | 13.13M |
| August 21, 2025 | 5.65 | 5.7 | 5.7 | 5.73 | 5.64 | 19.32M |
| August 20, 2025 | 5.58 | 5.65 | 5.65 | 5.65 | 5.57 | 10.48M |
| August 19, 2025 | 5.6 | 5.6 | 5.6 | 5.61 | 5.57 | 10.85M |
| August 18, 2025 | 5.55 | 5.6 | 5.6 | 5.63 | 5.55 | 14.07M |
| August 15, 2025 | 5.53 | 5.56 | 5.56 | 5.56 | 5.52 | 12.02M |
| August 14, 2025 | 5.63 | 5.53 | 5.53 | 5.65 | 5.52 | 13.46M |
| August 13, 2025 | 5.68 | 5.63 | 5.63 | 5.69 | 5.61 | 14.48M |
| August 12, 2025 | 5.71 | 5.68 | 5.68 | 5.71 | 5.66 | 9.55M |
| August 11, 2025 | 5.68 | 5.7 | 5.7 | 5.71 | 5.62 | 13.26M |
| August 08, 2025 | 5.62 | 5.68 | 5.68 | 5.73 | 5.6 | 19.35M |
| August 07, 2025 | 5.6 | 5.59 | 5.59 | 5.63 | 5.56 | 7.9M |
| August 06, 2025 | 5.61 | 5.61 | 5.61 | 5.64 | 5.58 | 8.5M |
| August 05, 2025 | 5.6 | 5.62 | 5.62 | 5.63 | 5.55 | 8.8M |
| August 04, 2025 | 5.61 | 5.6 | 5.6 | 5.66 | 5.55 | 7.64M |
| August 01, 2025 | 5.54 | 5.61 | 5.61 | 5.67 | 5.52 | 14.93M |
| July 31, 2025 | 5.64 | 5.54 | 5.54 | 5.64 | 5.53 | 12.47M |
| July 30, 2025 | 5.67 | 5.64 | 5.64 | 5.7 | 5.61 | 11.57M |
| July 29, 2025 | 5.7 | 5.67 | 5.67 | 5.72 | 5.63 | 11.29M |
| July 28, 2025 | 5.7 | 5.7 | 5.7 | 5.74 | 5.67 | 9.43M |
| July 25, 2025 | 5.75 | 5.71 | 5.71 | 5.79 | 5.7 | 11.55M |
| July 24, 2025 | 5.73 | 5.76 | 5.76 | 5.77 | 5.69 | 13.88M |
| July 23, 2025 | 5.84 | 5.74 | 5.74 | 5.87 | 5.72 | 15.81M |
| July 22, 2025 | 5.8 | 5.86 | 5.86 | 5.86 | 5.75 | 19.28M |
| July 21, 2025 | 5.74 | 5.79 | 5.79 | 5.8 | 5.73 | 14.58M |
| July 18, 2025 | 5.74 | 5.72 | 5.72 | 5.77 | 5.68 | 13.19M |
| July 17, 2025 | 5.76 | 5.76 | 5.76 | 5.78 | 5.69 | 14.36M |
| July 16, 2025 | 5.74 | 5.75 | 5.75 | 5.78 | 5.7 | 12.39M |
| July 15, 2025 | 5.92 | 5.73 | 5.73 | 5.94 | 5.69 | 23.05M |
| July 14, 2025 | 5.81 | 5.94 | 5.94 | 5.95 | 5.79 | 29.57M |
| July 11, 2025 | 5.81 | 5.81 | 5.81 | 5.85 | 5.73 | 22.07M |
| July 10, 2025 | 5.85 | 5.81 | 5.81 | 5.92 | 5.79 | 25.66M |
| July 09, 2025 | 5.84 | 5.86 | 5.86 | 5.97 | 5.82 | 31.26M |
| July 08, 2025 | 5.82 | 5.85 | 5.85 | 5.86 | 5.72 | 33.95M |
| July 07, 2025 | 5.9 | 5.87 | 5.87 | 5.96 | 5.74 | 42.66M |