5.41
+0.1(+1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.32 | 5.41 | 5.41 | 5.42 | 5.32 | 33.09M |
| September 29, 2025 | 5.25 | 5.31 | 5.31 | 5.33 | 5.15 | 31.57M |
| September 26, 2025 | 5.29 | 5.26 | 5.26 | 5.37 | 5.24 | 26.82M |
| September 25, 2025 | 5.36 | 5.31 | 5.31 | 5.38 | 5.3 | 21.41M |
| September 24, 2025 | 5.28 | 5.38 | 5.38 | 5.39 | 5.24 | 31.19M |
| September 23, 2025 | 5.4 | 5.3 | 5.3 | 5.4 | 5.14 | 40.15M |
| September 22, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.31 | 26.82M |
| September 19, 2025 | 5.36 | 5.38 | 5.38 | 5.55 | 5.33 | 33.85M |
| September 18, 2025 | 5.47 | 5.37 | 5.37 | 5.52 | 5.32 | 47.05M |
| September 17, 2025 | 5.5 | 5.47 | 5.47 | 5.5 | 5.44 | 26.8M |
| September 16, 2025 | 5.43 | 5.51 | 5.51 | 5.52 | 5.37 | 38.24M |
| September 15, 2025 | 5.48 | 5.42 | 5.42 | 5.49 | 5.41 | 27.48M |
| September 12, 2025 | 5.48 | 5.46 | 5.46 | 5.51 | 5.45 | 35.87M |
| September 11, 2025 | 5.38 | 5.48 | 5.48 | 5.49 | 5.32 | 40.14M |
| September 10, 2025 | 5.33 | 5.36 | 5.36 | 5.41 | 5.31 | 28.29M |
| September 09, 2025 | 5.45 | 5.31 | 5.31 | 5.45 | 5.3 | 34.55M |
| September 08, 2025 | 5.42 | 5.45 | 5.45 | 5.47 | 5.36 | 38.97M |
| September 05, 2025 | 5.37 | 5.43 | 5.43 | 5.43 | 5.29 | 38.76M |
| September 04, 2025 | 5.46 | 5.37 | 5.37 | 5.51 | 5.28 | 51.23M |
| September 03, 2025 | 5.83 | 5.43 | 5.43 | 5.87 | 5.41 | 73.06M |
| September 02, 2025 | 5.95 | 5.83 | 5.83 | 5.98 | 5.7 | 64.12M |
| September 01, 2025 | 6.05 | 5.98 | 5.98 | 6.06 | 5.92 | 45.16M |
| August 29, 2025 | 6.01 | 6.03 | 6.03 | 6.1 | 5.97 | 51.9M |
| August 28, 2025 | 5.94 | 6.05 | 6.05 | 6.11 | 5.75 | 86M |
| August 27, 2025 | 6.26 | 5.94 | 5.94 | 6.26 | 5.92 | 104.05M |
| August 26, 2025 | 6.3 | 6.26 | 6.26 | 6.33 | 6.23 | 65.61M |
| August 25, 2025 | 6.33 | 6.33 | 6.33 | 6.37 | 6.23 | 97.36M |
| August 22, 2025 | 6.2 | 6.31 | 6.31 | 6.32 | 6.17 | 72.27M |
| August 21, 2025 | 6.31 | 6.19 | 6.19 | 6.31 | 6.16 | 69.27M |
| August 20, 2025 | 6.3 | 6.29 | 6.29 | 6.34 | 6.2 | 87.34M |
| August 19, 2025 | 6.44 | 6.32 | 6.32 | 6.44 | 6.28 | 90.79M |
| August 18, 2025 | 6.47 | 6.44 | 6.44 | 6.6 | 6.4 | 144.35M |
| August 15, 2025 | 6.39 | 6.41 | 6.41 | 6.5 | 6.31 | 145.07M |
| August 14, 2025 | 6.24 | 6.48 | 6.48 | 6.6 | 6.07 | 229.78M |
| August 13, 2025 | 6 | 6.24 | 6.24 | 6.48 | 5.97 | 180.22M |
| August 12, 2025 | 6.12 | 6 | 6 | 6.24 | 5.96 | 93.22M |
| August 11, 2025 | 6.1 | 6.1 | 6.1 | 6.27 | 6.08 | 76.26M |
| August 08, 2025 | 6.08 | 6.1 | 6.1 | 6.23 | 6.06 | 80.77M |
| August 07, 2025 | 6.21 | 6.11 | 6.11 | 6.22 | 6.09 | 92.93M |
| August 06, 2025 | 6.17 | 6.21 | 6.21 | 6.26 | 6.14 | 114.39M |
| August 05, 2025 | 6.19 | 6.14 | 6.14 | 6.29 | 6.09 | 152.25M |
| August 04, 2025 | 5.86 | 6.13 | 6.13 | 6.14 | 5.81 | 135.49M |
| August 01, 2025 | 5.95 | 5.93 | 5.93 | 6.09 | 5.72 | 115.06M |
| July 31, 2025 | 5.81 | 5.96 | 5.96 | 6.03 | 5.78 | 122.74M |
| July 30, 2025 | 5.93 | 5.85 | 5.85 | 6.01 | 5.8 | 77.12M |
| July 29, 2025 | 5.88 | 5.93 | 5.93 | 5.93 | 5.81 | 74.86M |
| July 28, 2025 | 5.75 | 5.94 | 5.94 | 5.95 | 5.72 | 116.64M |
| July 25, 2025 | 5.71 | 5.72 | 5.72 | 5.78 | 5.65 | 45.19M |
| July 24, 2025 | 5.62 | 5.72 | 5.72 | 5.73 | 5.61 | 54.25M |
| July 23, 2025 | 5.76 | 5.65 | 5.65 | 5.8 | 5.64 | 71.94M |
| July 22, 2025 | 5.65 | 5.82 | 5.82 | 5.88 | 5.63 | 134.31M |
| July 21, 2025 | 5.63 | 5.65 | 5.65 | 5.65 | 5.59 | 56.22M |
| July 18, 2025 | 5.6 | 5.63 | 5.63 | 5.65 | 5.54 | 54.33M |
| July 17, 2025 | 5.54 | 5.62 | 5.62 | 5.63 | 5.5 | 51.45M |
| July 16, 2025 | 5.52 | 5.53 | 5.53 | 5.58 | 5.47 | 36.85M |
| July 15, 2025 | 5.64 | 5.52 | 5.52 | 5.66 | 5.47 | 70.68M |
| July 14, 2025 | 5.68 | 5.66 | 5.66 | 5.75 | 5.63 | 58.77M |
| July 11, 2025 | 5.75 | 5.71 | 5.71 | 5.77 | 5.66 | 63.47M |
| July 10, 2025 | 5.75 | 5.74 | 5.74 | 5.78 | 5.63 | 93.32M |
| July 09, 2025 | 5.9 | 5.84 | 5.84 | 6.04 | 5.81 | 116.24M |