5.28
-0.23(-4.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.47 | 5.28 | 5.28 | 5.5 | 5.28 | 37.54M |
| September 25, 2025 | 5.56 | 5.51 | 5.51 | 5.62 | 5.49 | 38.53M |
| September 24, 2025 | 5.38 | 5.58 | 5.58 | 5.6 | 5.29 | 57.11M |
| September 23, 2025 | 6.07 | 5.46 | 5.46 | 6.1 | 5.45 | 106.02M |
| September 22, 2025 | 6.11 | 6.05 | 6.05 | 6.11 | 5.89 | 53.84M |
| September 19, 2025 | 6.11 | 6 | 6 | 6.2 | 5.96 | 56.36M |
| September 18, 2025 | 6.28 | 6.08 | 6.08 | 6.32 | 5.98 | 103.56M |
| September 17, 2025 | 6.31 | 6.28 | 6.28 | 6.58 | 6.19 | 118.56M |
| September 16, 2025 | 6.42 | 6.36 | 6.36 | 6.61 | 6.3 | 130.39M |
| September 15, 2025 | 6.89 | 6.43 | 6.43 | 6.89 | 6.39 | 236.25M |
| September 12, 2025 | 6.35 | 6.62 | 6.62 | 6.62 | 6.27 | 124.68M |
| September 11, 2025 | 5.45 | 6.02 | 6.02 | 6.02 | 5.4 | 106.66M |
| September 10, 2025 | 5.45 | 5.47 | 5.47 | 5.58 | 5.43 | 44.41M |
| September 09, 2025 | 5.48 | 5.5 | 5.5 | 5.73 | 5.38 | 63.5M |
| September 08, 2025 | 5.61 | 5.48 | 5.48 | 5.66 | 5.4 | 59.27M |
| September 05, 2025 | 5.33 | 5.59 | 5.59 | 5.63 | 5.1 | 94.75M |
| September 04, 2025 | 5.41 | 5.41 | 5.41 | 5.8 | 5.28 | 119.58M |
| September 03, 2025 | 5.33 | 5.27 | 5.27 | 5.37 | 5.21 | 32.97M |
| September 02, 2025 | 5.58 | 5.3 | 5.3 | 5.61 | 5.25 | 54.75M |
| September 01, 2025 | 5.63 | 5.64 | 5.64 | 5.74 | 5.56 | 39.67M |
| August 29, 2025 | 5.65 | 5.61 | 5.61 | 5.71 | 5.55 | 55.66M |
| August 28, 2025 | 5.56 | 5.75 | 5.75 | 5.78 | 5.53 | 63.47M |
| August 27, 2025 | 5.76 | 5.6 | 5.6 | 5.84 | 5.6 | 63.14M |
| August 26, 2025 | 5.71 | 5.74 | 5.74 | 5.79 | 5.64 | 62.68M |
| August 25, 2025 | 5.7 | 5.8 | 5.8 | 5.98 | 5.67 | 101.26M |
| August 22, 2025 | 5.49 | 5.54 | 5.54 | 5.58 | 5.47 | 33.59M |
| August 21, 2025 | 5.61 | 5.51 | 5.51 | 5.69 | 5.47 | 46.72M |
| August 20, 2025 | 5.62 | 5.62 | 5.62 | 5.63 | 5.53 | 49.54M |
| August 19, 2025 | 5.66 | 5.62 | 5.62 | 5.73 | 5.6 | 70.06M |
| August 18, 2025 | 5.63 | 5.7 | 5.7 | 5.76 | 5.58 | 123.05M |
| August 15, 2025 | 5.69 | 5.81 | 5.81 | 6.03 | 5.39 | 185.53M |
| August 14, 2025 | 5.17 | 5.58 | 5.58 | 5.58 | 5.11 | 56.92M |
| August 13, 2025 | 5.04 | 5.07 | 5.07 | 5.12 | 5.01 | 38.21M |
| August 12, 2025 | 4.99 | 5.02 | 5.02 | 5.02 | 4.95 | 23.99M |
| August 11, 2025 | 4.97 | 4.99 | 4.99 | 5.02 | 4.97 | 26.65M |
| August 08, 2025 | 5 | 4.97 | 4.97 | 5.05 | 4.92 | 43.09M |
| August 07, 2025 | 5.04 | 4.94 | 4.94 | 5.06 | 4.91 | 27.73M |
| August 06, 2025 | 4.95 | 5.03 | 5.03 | 5.05 | 4.92 | 38.3M |
| August 05, 2025 | 4.86 | 4.96 | 4.96 | 5 | 4.85 | 43.98M |
| August 04, 2025 | 4.84 | 4.85 | 4.85 | 4.92 | 4.82 | 22.89M |
| August 01, 2025 | 4.92 | 4.84 | 4.84 | 4.94 | 4.8 | 28.8M |
| July 31, 2025 | 4.88 | 4.89 | 4.89 | 5.01 | 4.85 | 53.46M |
| July 30, 2025 | 4.9 | 4.88 | 4.88 | 4.94 | 4.83 | 30.35M |
| July 29, 2025 | 4.94 | 4.92 | 4.92 | 4.97 | 4.85 | 25.28M |
| July 28, 2025 | 4.95 | 4.94 | 4.94 | 5 | 4.92 | 26.9M |
| July 25, 2025 | 4.93 | 4.93 | 4.93 | 5 | 4.88 | 34.94M |
| July 24, 2025 | 4.96 | 4.91 | 4.91 | 4.96 | 4.88 | 29.46M |
| July 23, 2025 | 4.93 | 4.9 | 4.9 | 4.96 | 4.81 | 34.11M |
| July 22, 2025 | 5 | 4.94 | 4.94 | 5.03 | 4.91 | 36.91M |
| July 21, 2025 | 4.97 | 5 | 5 | 5.03 | 4.96 | 26.37M |
| July 18, 2025 | 5.06 | 4.96 | 4.96 | 5.06 | 4.91 | 40.01M |
| July 17, 2025 | 4.97 | 5.04 | 5.04 | 5.05 | 4.92 | 44.94M |
| July 16, 2025 | 5.01 | 4.94 | 4.94 | 5.09 | 4.91 | 97.48M |
| July 15, 2025 | 5.31 | 5.17 | 5.17 | 5.31 | 5.17 | 16.76M |
| July 14, 2025 | 5.8 | 5.74 | 5.74 | 5.82 | 5.7 | 21.14M |
| July 11, 2025 | 5.77 | 5.8 | 5.8 | 5.83 | 5.75 | 28.51M |
| July 10, 2025 | 5.7 | 5.79 | 5.79 | 5.82 | 5.68 | 40.03M |
| July 09, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.67 | 20.16M |
| July 08, 2025 | 5.58 | 5.72 | 5.72 | 5.72 | 5.56 | 23.74M |
| July 07, 2025 | 5.56 | 5.59 | 5.59 | 5.6 | 5.5 | 16.02M |