5.24
-0.15(-2.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 5.55 | 5.24 | 5.24 | 5.55 | 5.18 | 17.77M |
| October 29, 2025 | 5.5 | 5.39 | 5.39 | 5.53 | 5.3 | 21.01M |
| October 28, 2025 | 5.33 | 5.48 | 5.48 | 5.54 | 5.25 | 18.27M |
| October 27, 2025 | 5.48 | 5.46 | 5.46 | 5.51 | 5.36 | 12.89M |
| October 24, 2025 | 5.55 | 5.44 | 5.44 | 5.57 | 5.43 | 12.82M |
| October 23, 2025 | 5.54 | 5.54 | 5.54 | 5.59 | 5.42 | 15.38M |
| October 22, 2025 | 5.45 | 5.48 | 5.48 | 5.6 | 5.42 | 15.23M |
| October 21, 2025 | 5.42 | 5.47 | 5.47 | 5.48 | 5.35 | 15.52M |
| October 20, 2025 | 5.24 | 5.42 | 5.42 | 5.42 | 5.21 | 20.09M |
| October 17, 2025 | 5.22 | 5.18 | 5.18 | 5.31 | 5.17 | 12.09M |
| October 16, 2025 | 5.35 | 5.23 | 5.23 | 5.35 | 5.19 | 11.28M |
| October 15, 2025 | 5.28 | 5.32 | 5.32 | 5.34 | 5.21 | 14.04M |
| October 14, 2025 | 5.32 | 5.22 | 5.22 | 5.38 | 5.2 | 15.67M |
| October 13, 2025 | 5.15 | 5.3 | 5.3 | 5.35 | 5.08 | 15.92M |
| October 10, 2025 | 5.29 | 5.39 | 5.39 | 5.45 | 5.27 | 15.19M |
| October 09, 2025 | 5.27 | 5.32 | 5.32 | 5.39 | 5.23 | 13.95M |
| September 30, 2025 | 5.34 | 5.28 | 5.28 | 5.42 | 5.26 | 14.67M |
| September 29, 2025 | 5.28 | 5.34 | 5.34 | 5.42 | 5.16 | 17.56M |
| September 26, 2025 | 5.18 | 5.27 | 5.27 | 5.36 | 5.16 | 19.36M |
| September 25, 2025 | 5.18 | 5.21 | 5.21 | 5.33 | 5.15 | 26.67M |
| September 24, 2025 | 5.05 | 5.32 | 5.32 | 5.6 | 5.04 | 46.62M |
| September 23, 2025 | 5.32 | 5.09 | 5.09 | 5.32 | 4.96 | 26.11M |
| September 22, 2025 | 5.34 | 5.33 | 5.33 | 5.38 | 5.21 | 17.02M |
| September 19, 2025 | 5.29 | 5.29 | 5.29 | 5.35 | 5.13 | 21.9M |
| September 18, 2025 | 5.61 | 5.33 | 5.33 | 5.68 | 5.23 | 21.08M |
| September 17, 2025 | 5.43 | 5.46 | 5.46 | 5.62 | 5.4 | 24.23M |
| September 16, 2025 | 5.32 | 5.41 | 5.41 | 5.49 | 5.27 | 29.22M |
| September 15, 2025 | 5.64 | 5.3 | 5.3 | 5.67 | 5.26 | 39.5M |
| September 12, 2025 | 5.7 | 5.64 | 5.64 | 5.75 | 5.63 | 15.38M |
| September 11, 2025 | 5.9 | 5.74 | 5.74 | 5.9 | 5.62 | 20.47M |
| September 10, 2025 | 5.65 | 5.79 | 5.79 | 5.89 | 5.65 | 18.88M |
| September 09, 2025 | 5.64 | 5.65 | 5.65 | 5.78 | 5.6 | 19M |
| September 08, 2025 | 5.68 | 5.64 | 5.64 | 5.73 | 5.61 | 20.49M |
| September 05, 2025 | 5.8 | 5.7 | 5.7 | 5.82 | 5.64 | 23.66M |
| September 04, 2025 | 5.76 | 5.82 | 5.82 | 6.06 | 5.71 | 30.87M |
| September 03, 2025 | 5.95 | 5.8 | 5.8 | 5.98 | 5.72 | 19.2M |
| September 02, 2025 | 6.12 | 5.92 | 5.92 | 6.21 | 5.89 | 21.36M |
| September 01, 2025 | 5.93 | 6.1 | 6.1 | 6.3 | 5.93 | 37.74M |
| August 29, 2025 | 5.98 | 5.83 | 5.83 | 6.03 | 5.73 | 27.17M |
| August 28, 2025 | 6.17 | 5.93 | 5.93 | 6.2 | 5.71 | 47.19M |
| August 27, 2025 | 6.5 | 6.32 | 6.32 | 6.77 | 6.1 | 60.59M |
| August 26, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0 |
| August 25, 2025 | 6.35 | 6.59 | 6.59 | 6.63 | 6.28 | 14.91M |
| August 22, 2025 | 6.15 | 6.35 | 6.35 | 6.35 | 6.13 | 14.04M |
| August 21, 2025 | 6.24 | 6.16 | 6.16 | 6.28 | 6.13 | 13.21M |
| August 20, 2025 | 6.13 | 6.26 | 6.26 | 6.28 | 6.1 | 16.28M |
| August 19, 2025 | 6.15 | 6.1 | 6.1 | 6.2 | 6.03 | 19.3M |
| August 18, 2025 | 6.24 | 6.19 | 6.19 | 6.32 | 6.07 | 22.54M |
| August 15, 2025 | 5.84 | 6.2 | 6.2 | 6.2 | 5.84 | 22.69M |
| August 14, 2025 | 5.9 | 5.9 | 5.9 | 6.09 | 5.85 | 19.72M |
| August 13, 2025 | 5.74 | 5.97 | 5.97 | 5.97 | 5.74 | 21.45M |
| August 12, 2025 | 5.48 | 5.73 | 5.73 | 5.75 | 5.47 | 25.95M |
| August 11, 2025 | 5.37 | 5.48 | 5.48 | 5.48 | 5.33 | 10.53M |
| August 08, 2025 | 5.36 | 5.39 | 5.39 | 5.39 | 5.29 | 8.3M |
| August 07, 2025 | 5.26 | 5.37 | 5.37 | 5.38 | 5.24 | 11.68M |
| August 06, 2025 | 5.32 | 5.25 | 5.25 | 5.32 | 5.23 | 10.96M |
| August 05, 2025 | 5.38 | 5.34 | 5.34 | 5.45 | 5.31 | 11.08M |
| August 04, 2025 | 5.28 | 5.36 | 5.36 | 5.36 | 5.24 | 9.35M |
| August 01, 2025 | 5.26 | 5.28 | 5.28 | 5.28 | 5.21 | 7.18M |
| July 31, 2025 | 5.14 | 5.26 | 5.26 | 5.34 | 5.14 | 16.23M |