5.18
+0.12(+2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.07 | 5.18 | 5.18 | 5.22 | 5.04 | 15.85M |
| September 25, 2025 | 5.12 | 5.06 | 5.06 | 5.14 | 5.06 | 8.85M |
| September 24, 2025 | 5.09 | 5.12 | 5.12 | 5.14 | 5.08 | 9M |
| September 23, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.04 | 12.32M |
| September 22, 2025 | 5.19 | 5.12 | 5.12 | 5.24 | 5.1 | 12.06M |
| September 19, 2025 | 5.19 | 5.18 | 5.18 | 5.24 | 5.15 | 14.61M |
| September 18, 2025 | 5.22 | 5.17 | 5.17 | 5.22 | 5.14 | 17.66M |
| September 17, 2025 | 5.22 | 5.23 | 5.23 | 5.24 | 5.18 | 11.2M |
| September 16, 2025 | 5.25 | 5.23 | 5.23 | 5.29 | 5.16 | 16.36M |
| September 15, 2025 | 5.18 | 5.19 | 5.19 | 5.22 | 5.15 | 11.74M |
| September 12, 2025 | 5.17 | 5.2 | 5.2 | 5.22 | 5.14 | 14.45M |
| September 11, 2025 | 5.18 | 5.17 | 5.17 | 5.18 | 5.14 | 14.12M |
| September 10, 2025 | 5.2 | 5.19 | 5.19 | 5.24 | 5.16 | 10.79M |
| September 09, 2025 | 5.13 | 5.21 | 5.21 | 5.29 | 5.12 | 19.41M |
| September 08, 2025 | 5.07 | 5.14 | 5.14 | 5.15 | 5.06 | 20.91M |
| September 05, 2025 | 5.07 | 5.08 | 5.08 | 5.09 | 5.03 | 20.31M |
| September 04, 2025 | 4.99 | 5.04 | 5.04 | 5.09 | 4.99 | 24.51M |
| September 03, 2025 | 5.03 | 4.98 | 4.98 | 5.07 | 4.98 | 28.26M |
| September 02, 2025 | 5.16 | 5.03 | 5.03 | 5.25 | 4.95 | 71.78M |
| September 01, 2025 | 5.53 | 5.45 | 5.45 | 5.55 | 5.38 | 22.68M |
| August 29, 2025 | 5.5 | 5.56 | 5.56 | 5.61 | 5.47 | 19.92M |
| August 28, 2025 | 5.48 | 5.5 | 5.5 | 5.54 | 5.36 | 19.82M |
| August 27, 2025 | 5.63 | 5.47 | 5.47 | 5.64 | 5.46 | 18.54M |
| August 26, 2025 | 5.52 | 5.63 | 5.63 | 5.66 | 5.5 | 18.81M |
| August 25, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.49 | 16.1M |
| August 22, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.45 | 15.38M |
| August 21, 2025 | 5.46 | 5.53 | 5.53 | 5.56 | 5.45 | 21.83M |
| August 20, 2025 | 5.37 | 5.46 | 5.46 | 5.51 | 5.35 | 19.55M |
| August 19, 2025 | 5.35 | 5.37 | 5.37 | 5.39 | 5.33 | 12.92M |
| August 18, 2025 | 5.36 | 5.35 | 5.35 | 5.4 | 5.34 | 13.81M |
| August 15, 2025 | 5.31 | 5.36 | 5.36 | 5.38 | 5.3 | 11.15M |
| August 14, 2025 | 5.4 | 5.32 | 5.32 | 5.41 | 5.3 | 13.07M |
| August 13, 2025 | 5.43 | 5.4 | 5.4 | 5.44 | 5.37 | 10.1M |
| August 12, 2025 | 5.46 | 5.43 | 5.43 | 5.48 | 5.41 | 9.14M |
| August 11, 2025 | 5.44 | 5.46 | 5.46 | 5.46 | 5.4 | 8.25M |
| August 08, 2025 | 5.35 | 5.42 | 5.42 | 5.43 | 5.34 | 10M |
| August 07, 2025 | 5.43 | 5.37 | 5.37 | 5.45 | 5.35 | 12.41M |
| August 06, 2025 | 5.48 | 5.44 | 5.44 | 5.49 | 5.42 | 9.84M |
| August 05, 2025 | 5.48 | 5.48 | 5.48 | 5.51 | 5.45 | 6.83M |
| August 04, 2025 | 5.46 | 5.47 | 5.47 | 5.48 | 5.41 | 7.79M |
| August 01, 2025 | 5.46 | 5.48 | 5.48 | 5.51 | 5.45 | 7.77M |
| July 31, 2025 | 5.54 | 5.46 | 5.46 | 5.54 | 5.45 | 11.74M |
| July 30, 2025 | 5.58 | 5.54 | 5.54 | 5.64 | 5.51 | 11M |
| July 29, 2025 | 5.58 | 5.59 | 5.59 | 5.6 | 5.49 | 12.57M |
| July 28, 2025 | 5.58 | 5.56 | 5.56 | 5.61 | 5.53 | 10.14M |
| July 25, 2025 | 5.59 | 5.57 | 5.57 | 5.67 | 5.56 | 12.64M |
| July 24, 2025 | 5.52 | 5.58 | 5.58 | 5.59 | 5.5 | 11.62M |
| July 23, 2025 | 5.56 | 5.52 | 5.52 | 5.61 | 5.51 | 11.93M |
| July 22, 2025 | 5.49 | 5.56 | 5.56 | 5.57 | 5.43 | 13.52M |
| July 21, 2025 | 5.37 | 5.47 | 5.47 | 5.48 | 5.36 | 12.91M |
| July 18, 2025 | 5.32 | 5.36 | 5.36 | 5.37 | 5.3 | 7.95M |
| July 17, 2025 | 5.32 | 5.31 | 5.31 | 5.33 | 5.3 | 7.34M |
| July 16, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.29 | 9.05M |
| July 15, 2025 | 5.45 | 5.34 | 5.34 | 5.45 | 5.31 | 15.69M |
| July 14, 2025 | 5.35 | 5.43 | 5.43 | 5.45 | 5.35 | 10.75M |
| July 11, 2025 | 5.33 | 5.36 | 5.36 | 5.39 | 5.3 | 10.72M |
| July 10, 2025 | 5.26 | 5.33 | 5.33 | 5.33 | 5.23 | 11.81M |
| July 09, 2025 | 5.26 | 5.25 | 5.25 | 5.28 | 5.23 | 10.11M |
| July 08, 2025 | 5.18 | 5.25 | 5.25 | 5.27 | 5.18 | 13.73M |
| July 07, 2025 | 5.16 | 5.18 | 5.18 | 5.18 | 5.14 | 7.22M |