5.43
-0.1(-1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.53 | 5.43 | 5.43 | 5.56 | 5.43 | 31.84M |
| October 16, 2025 | 5.57 | 5.53 | 5.53 | 5.62 | 5.51 | 31.5M |
| October 15, 2025 | 5.53 | 5.6 | 5.6 | 5.6 | 5.52 | 30.05M |
| October 14, 2025 | 5.58 | 5.53 | 5.53 | 5.65 | 5.51 | 40.77M |
| October 13, 2025 | 5.45 | 5.59 | 5.59 | 5.6 | 5.4 | 40.13M |
| October 10, 2025 | 5.62 | 5.62 | 5.62 | 5.68 | 5.6 | 42.65M |
| October 09, 2025 | 5.82 | 5.62 | 5.62 | 5.82 | 5.6 | 69.67M |
| September 30, 2025 | 6.01 | 5.9 | 5.9 | 6.05 | 5.88 | 69.15M |
| September 29, 2025 | 5.96 | 6.08 | 6.08 | 6.17 | 5.82 | 80.4M |
| September 26, 2025 | 6.2 | 6 | 6 | 6.23 | 5.98 | 86.04M |
| September 25, 2025 | 6.2 | 6.38 | 6.38 | 6.6 | 6.12 | 144.94M |
| September 24, 2025 | 6.72 | 6.55 | 6.55 | 6.91 | 6.55 | 154.31M |
| September 23, 2025 | 7.8 | 7.28 | 7.28 | 8 | 7.28 | 198.05M |
| September 22, 2025 | 7.95 | 8.09 | 8.09 | 8.09 | 7.62 | 155.87M |
| September 19, 2025 | 5.33 | 7.35 | 7.35 | 7.35 | 5.33 | 17.86M |
| September 18, 2025 | 6.07 | 6.68 | 6.68 | 6.68 | 5.95 | 119.64M |
| September 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.75 | 129.12M |
| September 16, 2025 | 5.47 | 5.52 | 5.52 | 5.65 | 5.33 | 55.14M |
| September 15, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.31 | 22.44M |
| September 12, 2025 | 5.33 | 5.37 | 5.37 | 5.43 | 5.32 | 31.06M |
| September 11, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.26 | 23.07M |
| September 10, 2025 | 5.3 | 5.37 | 5.37 | 5.39 | 5.3 | 29.16M |
| September 09, 2025 | 5.33 | 5.29 | 5.29 | 5.35 | 5.26 | 16.56M |
| September 08, 2025 | 5.3 | 5.34 | 5.34 | 5.39 | 5.28 | 24.71M |
| September 05, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.16 | 33.72M |
| September 04, 2025 | 5.24 | 5.34 | 5.34 | 5.37 | 5.22 | 40.96M |
| September 03, 2025 | 5.32 | 5.26 | 5.26 | 5.35 | 5.22 | 24.68M |
| September 02, 2025 | 5.26 | 5.3 | 5.3 | 5.35 | 5.22 | 32.13M |
| September 01, 2025 | 5.18 | 5.26 | 5.26 | 5.27 | 5.15 | 22.26M |
| August 29, 2025 | 5.16 | 5.2 | 5.2 | 5.25 | 5.16 | 18.02M |
| August 28, 2025 | 5.16 | 5.17 | 5.17 | 5.22 | 5.1 | 17.86M |
| August 27, 2025 | 5.25 | 5.16 | 5.16 | 5.26 | 5.15 | 20.21M |
| August 26, 2025 | 5.24 | 5.26 | 5.26 | 5.3 | 5.23 | 17.44M |
| August 25, 2025 | 5.23 | 5.25 | 5.25 | 5.26 | 5.2 | 17.95M |
| August 22, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.18 | 12.1M |
| August 21, 2025 | 5.21 | 5.21 | 5.21 | 5.25 | 5.18 | 14.37M |
| August 20, 2025 | 5.17 | 5.22 | 5.22 | 5.24 | 5.15 | 20.36M |
| August 19, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.15 | 11.49M |
| August 18, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.13 | 14.4M |
| August 15, 2025 | 5.11 | 5.15 | 5.15 | 5.16 | 5.1 | 9.77M |
| August 14, 2025 | 5.17 | 5.13 | 5.13 | 5.2 | 5.13 | 12.58M |
| August 13, 2025 | 5.18 | 5.16 | 5.16 | 5.21 | 5.14 | 9.81M |
| August 12, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.15 | 7.81M |
| August 11, 2025 | 5.17 | 5.16 | 5.16 | 5.18 | 5.13 | 8.03M |
| August 08, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.13 | 9.8M |
| August 07, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.11 | 6.38M |
| August 06, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.11 | 6.44M |
| August 05, 2025 | 5.12 | 5.14 | 5.14 | 5.15 | 5.11 | 6.68M |
| August 04, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.08 | 6.78M |
| August 01, 2025 | 5.15 | 5.12 | 5.12 | 5.16 | 5.1 | 13.07M |
| July 31, 2025 | 5.26 | 5.17 | 5.17 | 5.26 | 5.15 | 16.41M |
| July 30, 2025 | 5.18 | 5.27 | 5.27 | 5.27 | 5.16 | 26.05M |
| July 29, 2025 | 5.22 | 5.19 | 5.19 | 5.22 | 5.13 | 10.78M |
| July 28, 2025 | 5.2 | 5.2 | 5.2 | 5.25 | 5.18 | 10.59M |
| July 25, 2025 | 5.23 | 5.23 | 5.23 | 5.3 | 5.2 | 15.66M |
| July 24, 2025 | 5.17 | 5.23 | 5.23 | 5.23 | 5.16 | 14.34M |
| July 23, 2025 | 5.2 | 5.16 | 5.16 | 5.21 | 5.15 | 11.53M |
| July 22, 2025 | 5.16 | 5.19 | 5.19 | 5.19 | 5.13 | 12.15M |
| July 21, 2025 | 5.12 | 5.16 | 5.16 | 5.17 | 5.11 | 9.43M |
| July 18, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.1 | 6.68M |