5.43
+0.17(+3.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.07 | 5.26 | 5.26 | 5.43 | 5.03 | 32.75M |
| September 25, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.03 | 18.68M |
| September 24, 2025 | 4.86 | 5.11 | 5.11 | 5.13 | 4.85 | 21.08M |
| September 23, 2025 | 4.98 | 4.89 | 4.89 | 4.98 | 4.78 | 10.17M |
| September 22, 2025 | 5.01 | 4.97 | 4.97 | 5.01 | 4.92 | 8.04M |
| September 19, 2025 | 5.04 | 4.99 | 4.99 | 5.07 | 4.93 | 10.84M |
| September 18, 2025 | 5.1 | 5.05 | 5.05 | 5.12 | 4.96 | 18.7M |
| September 17, 2025 | 5.1 | 5.07 | 5.07 | 5.12 | 5.02 | 16.8M |
| September 16, 2025 | 4.94 | 5.09 | 5.09 | 5.11 | 4.91 | 19.62M |
| September 15, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.86 | 9.17M |
| September 12, 2025 | 4.84 | 4.93 | 4.93 | 4.95 | 4.81 | 13.91M |
| September 11, 2025 | 4.86 | 4.83 | 4.83 | 4.86 | 4.73 | 12.55M |
| September 10, 2025 | 4.8 | 4.85 | 4.85 | 4.89 | 4.79 | 10.37M |
| September 09, 2025 | 4.85 | 4.8 | 4.8 | 4.87 | 4.78 | 7.99M |
| September 08, 2025 | 4.79 | 4.84 | 4.84 | 4.85 | 4.76 | 9.15M |
| September 05, 2025 | 4.75 | 4.79 | 4.79 | 4.79 | 4.64 | 10.43M |
| September 04, 2025 | 4.73 | 4.73 | 4.73 | 4.84 | 4.69 | 14.79M |
| September 03, 2025 | 4.8 | 4.71 | 4.71 | 4.86 | 4.68 | 10.5M |
| September 02, 2025 | 4.85 | 4.78 | 4.78 | 4.86 | 4.71 | 11.61M |
| September 01, 2025 | 4.74 | 4.82 | 4.82 | 4.9 | 4.72 | 11.17M |
| August 29, 2025 | 4.83 | 4.77 | 4.77 | 4.84 | 4.76 | 11.34M |
| August 28, 2025 | 4.88 | 4.83 | 4.83 | 4.94 | 4.68 | 16.22M |
| August 27, 2025 | 5.01 | 4.86 | 4.86 | 5.06 | 4.86 | 17.44M |
| August 26, 2025 | 4.95 | 5.03 | 5.03 | 5.08 | 4.88 | 18.99M |
| August 25, 2025 | 4.99 | 4.95 | 4.95 | 5.01 | 4.91 | 17M |
| August 22, 2025 | 5.03 | 4.99 | 4.99 | 5.08 | 4.9 | 19.55M |
| August 21, 2025 | 5 | 5 | 5 | 5.03 | 4.96 | 16.03M |
| August 20, 2025 | 4.95 | 4.99 | 4.99 | 4.99 | 4.93 | 11.88M |
| August 19, 2025 | 4.96 | 4.98 | 4.98 | 5.01 | 4.92 | 14.78M |
| August 18, 2025 | 4.98 | 4.95 | 4.95 | 5.07 | 4.92 | 17.06M |
| August 15, 2025 | 4.96 | 4.98 | 4.98 | 5.02 | 4.94 | 12.33M |
| August 14, 2025 | 5.15 | 4.97 | 4.97 | 5.17 | 4.95 | 17.62M |
| August 13, 2025 | 5.18 | 5.15 | 5.15 | 5.19 | 5.12 | 12.02M |
| August 12, 2025 | 5.14 | 5.17 | 5.17 | 5.22 | 5.1 | 16.79M |
| August 11, 2025 | 5.02 | 5.13 | 5.13 | 5.19 | 4.95 | 24.27M |
| August 08, 2025 | 4.88 | 5.01 | 5.01 | 5.02 | 4.83 | 18.78M |
| August 07, 2025 | 4.9 | 4.86 | 4.86 | 4.91 | 4.84 | 11.29M |
| August 06, 2025 | 4.89 | 4.9 | 4.9 | 4.9 | 4.82 | 13.94M |
| August 05, 2025 | 4.85 | 4.88 | 4.88 | 4.94 | 4.84 | 16.17M |
| August 04, 2025 | 4.8 | 4.84 | 4.84 | 4.87 | 4.75 | 12.63M |
| August 01, 2025 | 4.83 | 4.83 | 4.83 | 4.88 | 4.79 | 14.2M |
| July 31, 2025 | 4.92 | 4.82 | 4.82 | 4.97 | 4.8 | 23.18M |
| July 30, 2025 | 4.89 | 4.92 | 4.92 | 4.96 | 4.81 | 27.47M |
| July 29, 2025 | 5.04 | 4.89 | 4.89 | 5.31 | 4.86 | 36.28M |
| July 28, 2025 | 5.1 | 4.97 | 4.97 | 5.21 | 4.96 | 40.85M |
| July 25, 2025 | 5.58 | 5.14 | 5.14 | 5.58 | 5.1 | 75.99M |
| July 24, 2025 | 5.11 | 5.65 | 5.65 | 5.65 | 5.1 | 47.23M |
| July 23, 2025 | 5.4 | 5.14 | 5.14 | 5.43 | 5.11 | 31.5M |
| July 22, 2025 | 5.44 | 5.45 | 5.45 | 5.48 | 5.32 | 27.33M |
| July 21, 2025 | 5.34 | 5.38 | 5.38 | 5.54 | 5.29 | 23.13M |
| July 18, 2025 | 5.3 | 5.37 | 5.37 | 5.45 | 5.19 | 20.4M |
| July 17, 2025 | 5.24 | 5.3 | 5.3 | 5.33 | 5.16 | 16.68M |
| July 16, 2025 | 5.09 | 5.27 | 5.27 | 5.44 | 5.04 | 35.47M |
| July 15, 2025 | 5.18 | 5.06 | 5.06 | 5.19 | 4.99 | 20.37M |
| July 14, 2025 | 4.95 | 5.19 | 5.19 | 5.2 | 4.93 | 21.98M |
| July 11, 2025 | 5.02 | 4.97 | 4.97 | 5.05 | 4.91 | 12.23M |
| July 10, 2025 | 4.92 | 4.98 | 4.98 | 5.03 | 4.91 | 14.64M |
| July 09, 2025 | 4.86 | 4.94 | 4.94 | 5.08 | 4.86 | 25.9M |
| July 08, 2025 | 4.79 | 4.86 | 4.86 | 4.86 | 4.76 | 12.08M |
| July 07, 2025 | 4.69 | 4.79 | 4.79 | 4.87 | 4.68 | 15.83M |