5.40
-0.48(-8.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.79 | 5.4 | 5.4 | 5.8 | 5.38 | 820.89M |
| September 25, 2025 | 5.76 | 5.88 | 5.88 | 6.09 | 5.72 | 657.8M |
| September 24, 2025 | 6.15 | 5.85 | 5.85 | 6.15 | 5.75 | 969.94M |
| September 23, 2025 | 6.46 | 6.26 | 6.26 | 6.48 | 5.99 | 866.23M |
| September 22, 2025 | 6.45 | 6.44 | 6.44 | 6.45 | 6.13 | 852.29M |
| September 19, 2025 | 6.45 | 6.2 | 6.2 | 6.63 | 6.05 | 954.17M |
| September 18, 2025 | 6.3 | 6.45 | 6.45 | 6.85 | 6.25 | 1.44B |
| September 17, 2025 | 6.21 | 6.31 | 6.31 | 6.41 | 6.16 | 1.15B |
| September 16, 2025 | 5.94 | 6.39 | 6.39 | 6.59 | 5.88 | 1.81B |
| September 15, 2025 | 5.97 | 5.99 | 5.99 | 6.11 | 5.9 | 862.3M |
| September 12, 2025 | 6.09 | 5.96 | 5.96 | 6.28 | 5.95 | 1.33B |
| September 11, 2025 | 5.85 | 6.08 | 6.08 | 6.2 | 5.75 | 1.63B |
| September 10, 2025 | 5.28 | 5.96 | 5.96 | 5.96 | 5.21 | 1.32B |
| September 09, 2025 | 5.41 | 5.42 | 5.42 | 5.67 | 5.31 | 889.15M |
| September 08, 2025 | 5.45 | 5.43 | 5.43 | 5.62 | 5.37 | 938.96M |
| September 05, 2025 | 5.25 | 5.37 | 5.37 | 5.49 | 5.07 | 940.89M |
| September 04, 2025 | 5.75 | 5.31 | 5.31 | 5.76 | 5.31 | 1.15B |
| September 03, 2025 | 5.86 | 5.9 | 5.9 | 6.2 | 5.68 | 1.39B |
| September 02, 2025 | 5.98 | 5.85 | 5.85 | 6.2 | 5.71 | 2.03B |
| September 01, 2025 | 5.26 | 5.79 | 5.79 | 5.79 | 5.2 | 1.17B |
| August 29, 2025 | 5.5 | 5.26 | 5.26 | 5.53 | 5.21 | 1.01B |
| August 28, 2025 | 5.08 | 5.42 | 5.42 | 5.48 | 5.08 | 1.41B |
| August 27, 2025 | 5.57 | 5.22 | 5.22 | 5.66 | 5.19 | 2.04B |
| August 26, 2025 | 4.78 | 5.31 | 5.31 | 5.31 | 4.76 | 1.55B |
| August 25, 2025 | 4.9 | 4.83 | 4.83 | 4.99 | 4.8 | 1.08B |
| August 22, 2025 | 4.66 | 4.84 | 4.84 | 4.98 | 4.63 | 1.31B |
| August 21, 2025 | 5.1 | 4.71 | 4.71 | 5.25 | 4.6 | 1.73B |
| August 20, 2025 | 5.27 | 5.07 | 5.07 | 5.37 | 4.9 | 2.35B |
| August 19, 2025 | 4.66 | 4.88 | 4.88 | 4.88 | 4.61 | 1.11B |
| August 18, 2025 | 4.06 | 4.44 | 4.44 | 4.44 | 4.06 | 1.12B |
| August 15, 2025 | 3.96 | 4.04 | 4.04 | 4.06 | 3.94 | 482.28M |
| August 14, 2025 | 4.08 | 3.99 | 3.99 | 4.1 | 3.93 | 689.5M |
| August 13, 2025 | 3.99 | 4.06 | 4.06 | 4.18 | 3.95 | 955.02M |
| August 12, 2025 | 4.02 | 3.97 | 3.97 | 4.05 | 3.95 | 556.21M |
| August 11, 2025 | 3.85 | 4.02 | 4.02 | 4.15 | 3.83 | 979.25M |
| August 08, 2025 | 3.89 | 3.82 | 3.82 | 3.92 | 3.81 | 387.14M |
| August 07, 2025 | 3.86 | 3.92 | 3.92 | 3.97 | 3.86 | 468.72M |
| August 06, 2025 | 3.88 | 3.88 | 3.88 | 3.89 | 3.84 | 359.15M |
| August 05, 2025 | 3.98 | 3.89 | 3.89 | 3.99 | 3.88 | 524.18M |
| August 04, 2025 | 3.88 | 3.98 | 3.98 | 3.99 | 3.85 | 689.09M |
| August 01, 2025 | 3.79 | 3.9 | 3.9 | 3.94 | 3.73 | 802.89M |
| July 31, 2025 | 3.71 | 3.83 | 3.83 | 4.03 | 3.71 | 1.01B |
| July 30, 2025 | 3.74 | 3.7 | 3.7 | 3.75 | 3.68 | 277.5M |
| July 29, 2025 | 3.77 | 3.77 | 3.77 | 3.85 | 3.73 | 298.01M |
| July 28, 2025 | 3.87 | 3.79 | 3.79 | 3.89 | 3.78 | 329.6M |
| July 25, 2025 | 3.76 | 3.84 | 3.84 | 3.86 | 3.72 | 519.57M |
| July 24, 2025 | 3.7 | 3.76 | 3.76 | 3.78 | 3.68 | 339.91M |
| July 23, 2025 | 3.79 | 3.72 | 3.72 | 3.81 | 3.71 | 384.6M |
| July 22, 2025 | 3.85 | 3.75 | 3.75 | 3.85 | 3.72 | 689.2M |
| July 21, 2025 | 3.77 | 3.91 | 3.91 | 4.05 | 3.74 | 1.15B |
| July 18, 2025 | 3.72 | 3.69 | 3.69 | 3.76 | 3.64 | 435.5M |
| July 17, 2025 | 3.75 | 3.71 | 3.71 | 3.8 | 3.68 | 647.69M |
| July 16, 2025 | 3.89 | 3.76 | 3.76 | 3.93 | 3.74 | 1.28B |
| July 15, 2025 | 3.47 | 3.77 | 3.77 | 3.77 | 3.46 | 907.75M |
| July 14, 2025 | 3.47 | 3.43 | 3.43 | 3.47 | 3.41 | 187.66M |
| July 11, 2025 | 3.44 | 3.48 | 3.48 | 3.5 | 3.4 | 280.39M |
| July 10, 2025 | 3.41 | 3.45 | 3.45 | 3.48 | 3.41 | 189.94M |
| July 09, 2025 | 3.4 | 3.43 | 3.43 | 3.48 | 3.4 | 250.97M |
| July 08, 2025 | 3.38 | 3.41 | 3.41 | 3.41 | 3.38 | 127.63M |
| July 07, 2025 | 3.36 | 3.39 | 3.39 | 3.4 | 3.35 | 114.03M |