5.31
+0.04(+0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.26 | 5.31 | 5.31 | 5.36 | 5.18 | 17.15M |
| September 26, 2025 | 5.08 | 5.27 | 5.27 | 5.47 | 5.03 | 27.79M |
| September 25, 2025 | 5.11 | 5.1 | 5.1 | 5.16 | 5.07 | 7.24M |
| September 24, 2025 | 5.01 | 5.14 | 5.14 | 5.15 | 4.98 | 12.9M |
| September 23, 2025 | 5.14 | 5.02 | 5.02 | 5.14 | 4.88 | 11.89M |
| September 22, 2025 | 5.16 | 5.12 | 5.12 | 5.18 | 5.07 | 7.08M |
| September 19, 2025 | 5.39 | 5.14 | 5.14 | 5.39 | 5.1 | 15.1M |
| September 18, 2025 | 5.4 | 5.28 | 5.28 | 5.41 | 5.24 | 13.16M |
| September 17, 2025 | 5.42 | 5.38 | 5.38 | 5.43 | 5.37 | 6.97M |
| September 16, 2025 | 5.38 | 5.42 | 5.42 | 5.42 | 5.34 | 9.01M |
| September 15, 2025 | 5.39 | 5.37 | 5.37 | 5.39 | 5.31 | 7.09M |
| September 12, 2025 | 5.39 | 5.38 | 5.38 | 5.42 | 5.35 | 8.37M |
| September 11, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.26 | 8.38M |
| September 10, 2025 | 5.38 | 5.4 | 5.4 | 5.44 | 5.33 | 7.45M |
| September 09, 2025 | 5.45 | 5.37 | 5.37 | 5.45 | 5.34 | 10.2M |
| September 08, 2025 | 5.32 | 5.43 | 5.43 | 5.44 | 5.32 | 12.29M |
| September 05, 2025 | 5.28 | 5.32 | 5.32 | 5.32 | 5.21 | 10.11M |
| September 04, 2025 | 5.23 | 5.28 | 5.28 | 5.38 | 5.21 | 17.48M |
| September 03, 2025 | 5.3 | 5.21 | 5.21 | 5.33 | 5.17 | 11.48M |
| September 02, 2025 | 5.37 | 5.29 | 5.29 | 5.38 | 5.21 | 13.06M |
| September 01, 2025 | 5.33 | 5.35 | 5.35 | 5.44 | 5.29 | 15.7M |
| August 29, 2025 | 5.44 | 5.31 | 5.31 | 5.44 | 5.29 | 18.21M |
| August 28, 2025 | 5.53 | 5.44 | 5.44 | 5.62 | 5.27 | 23.26M |
| August 27, 2025 | 5.63 | 5.53 | 5.53 | 5.73 | 5.53 | 25.04M |
| August 26, 2025 | 5.58 | 5.63 | 5.63 | 5.67 | 5.55 | 20.31M |
| August 25, 2025 | 5.5 | 5.61 | 5.61 | 5.65 | 5.46 | 25.6M |
| August 22, 2025 | 5.62 | 5.5 | 5.5 | 5.64 | 5.43 | 22.19M |
| August 21, 2025 | 5.48 | 5.51 | 5.51 | 5.54 | 5.47 | 15.19M |
| August 20, 2025 | 5.52 | 5.47 | 5.47 | 5.52 | 5.41 | 16.01M |
| August 19, 2025 | 5.47 | 5.53 | 5.53 | 5.54 | 5.44 | 14.25M |
| August 18, 2025 | 5.47 | 5.45 | 5.45 | 5.54 | 5.44 | 17.02M |
| August 15, 2025 | 5.45 | 5.47 | 5.47 | 5.52 | 5.45 | 9.01M |
| August 14, 2025 | 5.56 | 5.44 | 5.44 | 5.57 | 5.43 | 13.53M |
| August 13, 2025 | 5.59 | 5.56 | 5.56 | 5.59 | 5.48 | 11.69M |
| August 12, 2025 | 5.65 | 5.56 | 5.56 | 5.72 | 5.53 | 11.68M |
| August 11, 2025 | 5.55 | 5.65 | 5.65 | 5.65 | 5.54 | 12.67M |
| August 08, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.47 | 12.66M |
| August 07, 2025 | 5.62 | 5.56 | 5.56 | 5.63 | 5.53 | 13.69M |
| August 06, 2025 | 5.74 | 5.61 | 5.61 | 5.77 | 5.59 | 18.08M |
| August 05, 2025 | 5.75 | 5.73 | 5.73 | 5.76 | 5.68 | 11.96M |
| August 04, 2025 | 5.68 | 5.74 | 5.74 | 5.76 | 5.56 | 20.53M |
| August 01, 2025 | 5.6 | 5.71 | 5.71 | 5.75 | 5.6 | 21.82M |
| July 31, 2025 | 5.72 | 5.56 | 5.56 | 5.76 | 5.55 | 26.2M |
| July 30, 2025 | 5.65 | 5.73 | 5.73 | 5.82 | 5.65 | 31.41M |
| July 29, 2025 | 5.6 | 5.69 | 5.69 | 5.69 | 5.56 | 19.38M |
| July 28, 2025 | 5.58 | 5.6 | 5.6 | 5.7 | 5.58 | 11.52M |
| July 25, 2025 | 5.59 | 5.57 | 5.57 | 5.62 | 5.55 | 10.89M |
| July 24, 2025 | 5.55 | 5.59 | 5.59 | 5.62 | 5.55 | 11.38M |
| July 23, 2025 | 5.6 | 5.54 | 5.54 | 5.63 | 5.52 | 13.11M |
| July 22, 2025 | 5.69 | 5.6 | 5.6 | 5.71 | 5.57 | 20.36M |
| July 21, 2025 | 5.6 | 5.71 | 5.71 | 5.86 | 5.56 | 27.3M |
| July 18, 2025 | 5.55 | 5.59 | 5.59 | 5.59 | 5.45 | 13.37M |
| July 17, 2025 | 5.51 | 5.56 | 5.56 | 5.59 | 5.5 | 12.32M |
| July 16, 2025 | 5.42 | 5.53 | 5.53 | 5.57 | 5.4 | 15.21M |
| July 15, 2025 | 5.5 | 5.43 | 5.43 | 5.52 | 5.32 | 12.68M |
| July 14, 2025 | 5.49 | 5.54 | 5.54 | 5.57 | 5.48 | 16.2M |
| July 11, 2025 | 5.5 | 5.49 | 5.49 | 5.53 | 5.42 | 13.92M |
| July 10, 2025 | 5.42 | 5.5 | 5.5 | 5.52 | 5.42 | 12.45M |
| July 09, 2025 | 5.48 | 5.44 | 5.44 | 5.49 | 5.05 | 11.34M |
| July 08, 2025 | 5.43 | 5.49 | 5.49 | 5.52 | 5.42 | 12.91M |