5.11
-0.06(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.25 | 5.11 | 5.11 | 5.26 | 5.11 | 70.22M |
| September 25, 2025 | 5.29 | 5.17 | 5.17 | 5.38 | 5.17 | 111.33M |
| September 24, 2025 | 5.23 | 5.31 | 5.31 | 5.37 | 5.18 | 131.27M |
| September 23, 2025 | 5.24 | 5.23 | 5.23 | 5.29 | 5.11 | 153.46M |
| September 22, 2025 | 5.36 | 5.24 | 5.24 | 5.39 | 5.2 | 165.95M |
| September 19, 2025 | 5.52 | 5.39 | 5.39 | 5.83 | 5.37 | 238.85M |
| September 18, 2025 | 5.66 | 5.57 | 5.57 | 5.93 | 5.5 | 327.13M |
| September 17, 2025 | 5.98 | 5.75 | 5.75 | 6.2 | 5.68 | 449.78M |
| September 16, 2025 | 5.9 | 6.04 | 6.04 | 6.04 | 5.6 | 340.99M |
| September 15, 2025 | 5.14 | 5.49 | 5.49 | 5.49 | 5.11 | 123.9M |
| September 12, 2025 | 4.81 | 4.99 | 4.99 | 5.03 | 4.79 | 160.65M |
| September 11, 2025 | 4.79 | 4.81 | 4.81 | 4.85 | 4.75 | 76.23M |
| September 10, 2025 | 4.83 | 4.82 | 4.82 | 4.9 | 4.78 | 75.02M |
| September 09, 2025 | 4.8 | 4.87 | 4.87 | 4.91 | 4.73 | 122.38M |
| September 08, 2025 | 4.83 | 4.81 | 4.81 | 4.85 | 4.75 | 69.79M |
| September 05, 2025 | 4.77 | 4.84 | 4.84 | 4.84 | 4.68 | 89.32M |
| September 04, 2025 | 4.69 | 4.77 | 4.77 | 4.92 | 4.68 | 126.6M |
| September 03, 2025 | 4.62 | 4.7 | 4.7 | 4.85 | 4.6 | 111.98M |
| September 02, 2025 | 4.64 | 4.61 | 4.61 | 4.65 | 4.53 | 56.14M |
| September 01, 2025 | 4.67 | 4.66 | 4.66 | 4.71 | 4.64 | 42.07M |
| August 29, 2025 | 4.75 | 4.67 | 4.67 | 4.76 | 4.65 | 48.28M |
| August 28, 2025 | 4.74 | 4.75 | 4.75 | 4.79 | 4.58 | 72.05M |
| August 27, 2025 | 4.89 | 4.74 | 4.74 | 4.92 | 4.72 | 68.27M |
| August 26, 2025 | 4.81 | 4.86 | 4.86 | 4.88 | 4.78 | 53.72M |
| August 25, 2025 | 4.8 | 4.83 | 4.83 | 4.91 | 4.78 | 100.74M |
| August 22, 2025 | 4.72 | 4.75 | 4.75 | 4.75 | 4.69 | 42.85M |
| August 21, 2025 | 4.73 | 4.73 | 4.73 | 4.78 | 4.69 | 46.13M |
| August 20, 2025 | 4.67 | 4.74 | 4.74 | 4.74 | 4.65 | 57.17M |
| August 19, 2025 | 4.67 | 4.69 | 4.69 | 4.7 | 4.63 | 46.49M |
| August 18, 2025 | 4.63 | 4.66 | 4.66 | 4.68 | 4.59 | 51.26M |
| August 15, 2025 | 4.53 | 4.6 | 4.6 | 4.61 | 4.51 | 32.83M |
| August 14, 2025 | 4.66 | 4.55 | 4.55 | 4.68 | 4.55 | 42.77M |
| August 13, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.62 | 38.89M |
| August 12, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.61 | 31.32M |
| August 11, 2025 | 4.58 | 4.65 | 4.65 | 4.72 | 4.56 | 62.22M |
| August 08, 2025 | 4.58 | 4.58 | 4.58 | 4.65 | 4.54 | 46.9M |
| August 07, 2025 | 4.54 | 4.54 | 4.54 | 4.59 | 4.51 | 29.28M |
| August 06, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.51 | 23.77M |
| August 05, 2025 | 4.52 | 4.56 | 4.56 | 4.58 | 4.51 | 27.65M |
| August 04, 2025 | 4.48 | 4.51 | 4.51 | 4.51 | 4.45 | 20.21M |
| August 01, 2025 | 4.47 | 4.51 | 4.51 | 4.55 | 4.47 | 26.17M |
| July 31, 2025 | 4.54 | 4.48 | 4.48 | 4.56 | 4.46 | 37.23M |
| July 30, 2025 | 4.56 | 4.55 | 4.55 | 4.6 | 4.53 | 30.49M |
| July 29, 2025 | 4.66 | 4.58 | 4.58 | 4.66 | 4.54 | 45.87M |
| July 28, 2025 | 4.68 | 4.64 | 4.64 | 4.69 | 4.62 | 37.5M |
| July 25, 2025 | 4.74 | 4.67 | 4.67 | 4.74 | 4.66 | 41.37M |
| July 24, 2025 | 4.63 | 4.72 | 4.72 | 4.72 | 4.62 | 56.04M |
| July 23, 2025 | 4.68 | 4.62 | 4.62 | 4.7 | 4.62 | 38.12M |
| July 22, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.62 | 42.75M |
| July 21, 2025 | 4.59 | 4.68 | 4.68 | 4.72 | 4.59 | 49.75M |
| July 18, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.58 | 27.24M |
| July 17, 2025 | 4.62 | 4.62 | 4.62 | 4.68 | 4.59 | 35.52M |
| July 16, 2025 | 4.65 | 4.61 | 4.61 | 4.71 | 4.61 | 41.18M |
| July 15, 2025 | 4.68 | 4.67 | 4.67 | 4.76 | 4.59 | 63.41M |
| July 14, 2025 | 4.7 | 4.73 | 4.73 | 4.89 | 4.61 | 97.87M |
| July 11, 2025 | 4.61 | 4.67 | 4.67 | 4.7 | 4.56 | 51.37M |
| July 10, 2025 | 4.55 | 4.61 | 4.61 | 4.62 | 4.54 | 34.64M |
| July 09, 2025 | 4.56 | 4.57 | 4.57 | 4.58 | 4.54 | 30.49M |
| July 08, 2025 | 4.54 | 4.55 | 4.55 | 4.56 | 4.52 | 25.45M |
| July 07, 2025 | 4.51 | 4.54 | 4.53 | 4.56 | 4.48 | 26.02M |