5.29
-0.16(-2.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.47 | 5.29 | 5.29 | 5.49 | 5.28 | 97.49M |
| September 25, 2025 | 5.77 | 5.45 | 5.45 | 5.8 | 5.43 | 157.16M |
| September 24, 2025 | 5.7 | 5.77 | 5.77 | 5.79 | 5.46 | 138.45M |
| September 23, 2025 | 5.78 | 5.75 | 5.75 | 5.88 | 5.52 | 279.87M |
| September 22, 2025 | 5.4 | 5.84 | 5.84 | 5.84 | 5.38 | 392.55M |
| September 19, 2025 | 4.96 | 5.31 | 5.31 | 5.37 | 4.96 | 241.72M |
| September 18, 2025 | 5.15 | 4.94 | 4.94 | 5.15 | 4.92 | 97.59M |
| September 17, 2025 | 5.14 | 5.14 | 5.14 | 5.18 | 5.1 | 59.94M |
| September 16, 2025 | 5.17 | 5.14 | 5.14 | 5.18 | 5 | 97.01M |
| September 15, 2025 | 5.25 | 5.18 | 5.18 | 5.28 | 5.15 | 90.41M |
| September 12, 2025 | 5.12 | 5.23 | 5.23 | 5.28 | 5.03 | 146.42M |
| September 11, 2025 | 5.08 | 5.11 | 5.11 | 5.12 | 5.01 | 81.45M |
| September 10, 2025 | 5.13 | 5.1 | 5.1 | 5.2 | 5.04 | 99.44M |
| September 09, 2025 | 5.23 | 5.18 | 5.18 | 5.39 | 5.13 | 145.29M |
| September 08, 2025 | 5.22 | 5.19 | 5.19 | 5.23 | 5.1 | 116.67M |
| September 05, 2025 | 4.96 | 5.14 | 5.14 | 5.15 | 4.94 | 124.23M |
| September 04, 2025 | 5.09 | 4.97 | 4.97 | 5.17 | 4.9 | 133.19M |
| September 03, 2025 | 5.1 | 5.08 | 5.08 | 5.23 | 5.03 | 131.4M |
| September 02, 2025 | 5.21 | 5.06 | 5.06 | 5.24 | 5.02 | 136.49M |
| September 01, 2025 | 5.1 | 5.26 | 5.26 | 5.32 | 4.98 | 200.39M |
| August 29, 2025 | 5.08 | 5.06 | 5.06 | 5.13 | 4.96 | 147.69M |
| August 28, 2025 | 5.06 | 5.07 | 5.07 | 5.16 | 4.89 | 189.37M |
| August 27, 2025 | 5.22 | 5.07 | 5.07 | 5.44 | 5.04 | 365.25M |
| August 26, 2025 | 4.79 | 5.27 | 5.27 | 5.27 | 4.79 | 267.59M |
| August 25, 2025 | 4.81 | 4.79 | 4.79 | 4.86 | 4.73 | 150.21M |
| August 22, 2025 | 4.91 | 4.84 | 4.84 | 4.99 | 4.76 | 262.96M |
| August 21, 2025 | 4.51 | 4.9 | 4.9 | 4.9 | 4.5 | 303.23M |
| August 20, 2025 | 4.35 | 4.45 | 4.45 | 4.49 | 4.32 | 107.15M |
| August 19, 2025 | 4.33 | 4.36 | 4.36 | 4.39 | 4.3 | 64.19M |
| August 18, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.28 | 53.96M |
| August 15, 2025 | 4.23 | 4.3 | 4.3 | 4.31 | 4.22 | 46.48M |
| August 14, 2025 | 4.29 | 4.23 | 4.23 | 4.32 | 4.23 | 50.84M |
| August 13, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.25 | 37.21M |
| August 12, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.26 | 33.7M |
| August 11, 2025 | 4.24 | 4.31 | 4.31 | 4.33 | 4.23 | 66.31M |
| August 08, 2025 | 4.21 | 4.21 | 4.21 | 4.23 | 4.19 | 24.36M |
| August 07, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.21 | 28.78M |
| August 06, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.21 | 26.12M |
| August 05, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.2 | 19.4M |
| August 04, 2025 | 4.18 | 4.22 | 4.22 | 4.22 | 4.17 | 22.38M |
| August 01, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.18 | 25.62M |
| July 31, 2025 | 4.29 | 4.19 | 4.19 | 4.3 | 4.17 | 59.26M |
| July 30, 2025 | 4.3 | 4.3 | 4.3 | 4.38 | 4.28 | 41.91M |
| July 29, 2025 | 4.33 | 4.31 | 4.31 | 4.34 | 4.26 | 39.21M |
| July 28, 2025 | 4.39 | 4.34 | 4.34 | 4.4 | 4.32 | 46.38M |
| July 25, 2025 | 4.44 | 4.38 | 4.38 | 4.46 | 4.37 | 47.44M |
| July 24, 2025 | 4.29 | 4.39 | 4.39 | 4.4 | 4.28 | 55.86M |
| July 23, 2025 | 4.34 | 4.3 | 4.3 | 4.38 | 4.29 | 47.25M |
| July 22, 2025 | 4.29 | 4.34 | 4.34 | 4.34 | 4.25 | 56.79M |
| July 21, 2025 | 4.23 | 4.28 | 4.28 | 4.29 | 4.23 | 44.55M |
| July 18, 2025 | 4.21 | 4.23 | 4.23 | 4.24 | 4.19 | 37.33M |
| July 17, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.16 | 23.6M |
| July 16, 2025 | 4.19 | 4.19 | 4.19 | 4.21 | 4.17 | 29.37M |
| July 15, 2025 | 4.28 | 4.21 | 4.21 | 4.34 | 4.2 | 51.08M |
| July 14, 2025 | 4.28 | 4.24 | 4.24 | 4.3 | 4.23 | 29.84M |
| July 11, 2025 | 4.2 | 4.28 | 4.28 | 4.31 | 4.19 | 58.28M |
| July 10, 2025 | 4.16 | 4.2 | 4.2 | 4.22 | 4.16 | 29.17M |
| July 09, 2025 | 4.19 | 4.16 | 4.16 | 4.2 | 4.16 | 21.77M |
| July 08, 2025 | 4.16 | 4.19 | 4.19 | 4.2 | 4.14 | 32.63M |
| July 07, 2025 | 4.13 | 4.16 | 4.16 | 4.19 | 4.1 | 34.1M |