5.33
+0.02(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.39 | 5.33 | 5.33 | 5.43 | 5.3 | 58.48M |
| September 29, 2025 | 5.23 | 5.31 | 5.31 | 5.35 | 5.19 | 59.77M |
| September 26, 2025 | 5.37 | 5.24 | 5.24 | 5.4 | 5.23 | 62.03M |
| September 25, 2025 | 5.49 | 5.36 | 5.36 | 5.55 | 5.33 | 90.81M |
| September 24, 2025 | 5.41 | 5.52 | 5.52 | 5.58 | 5.31 | 87.33M |
| September 23, 2025 | 5.69 | 5.46 | 5.46 | 5.71 | 5.39 | 102.06M |
| September 22, 2025 | 5.45 | 5.72 | 5.72 | 5.8 | 5.44 | 124.81M |
| September 19, 2025 | 5.9 | 5.56 | 5.56 | 5.91 | 5.5 | 158.46M |
| September 18, 2025 | 5.96 | 6.01 | 6.01 | 6.17 | 5.88 | 198.48M |
| September 17, 2025 | 6.07 | 5.95 | 5.95 | 6.14 | 5.9 | 197.43M |
| September 16, 2025 | 5.96 | 6.26 | 6.26 | 6.37 | 5.82 | 287.95M |
| September 15, 2025 | 6.43 | 6.07 | 6.07 | 6.67 | 6.05 | 290.82M |
| September 12, 2025 | 6.83 | 6.55 | 6.55 | 6.86 | 6.44 | 283.68M |
| September 11, 2025 | 6.5 | 6.82 | 6.82 | 7.25 | 6.36 | 405.44M |
| September 10, 2025 | 6.52 | 6.77 | 6.77 | 7.04 | 6.5 | 468.82M |
| September 09, 2025 | 5.56 | 6.4 | 6.4 | 6.4 | 5.36 | 231.68M |
| September 08, 2025 | 5.49 | 5.82 | 5.82 | 6.1 | 5.49 | 318.47M |
| September 05, 2025 | 5.36 | 5.58 | 5.58 | 5.87 | 5.36 | 367.82M |
| September 04, 2025 | 5.56 | 5.95 | 5.95 | 6.12 | 5.45 | 489.75M |
| September 03, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 35.77M |
| September 02, 2025 | 4.58 | 5.05 | 5.05 | 5.05 | 4.56 | 128.53M |
| September 01, 2025 | 4.55 | 4.59 | 4.59 | 4.64 | 4.54 | 39.34M |
| August 29, 2025 | 4.58 | 4.54 | 4.54 | 4.62 | 4.5 | 36.35M |
| August 28, 2025 | 4.59 | 4.6 | 4.6 | 4.67 | 4.41 | 52.98M |
| August 27, 2025 | 4.73 | 4.59 | 4.59 | 4.79 | 4.58 | 57.68M |
| August 26, 2025 | 4.7 | 4.76 | 4.76 | 4.78 | 4.65 | 63.81M |
| August 25, 2025 | 4.7 | 4.72 | 4.72 | 4.77 | 4.66 | 64.31M |
| August 22, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.64 | 72.82M |
| August 21, 2025 | 4.71 | 4.64 | 4.64 | 4.72 | 4.61 | 52.38M |
| August 20, 2025 | 4.6 | 4.68 | 4.68 | 4.73 | 4.56 | 74.48M |
| August 19, 2025 | 4.51 | 4.64 | 4.64 | 4.74 | 4.48 | 92.76M |
| August 18, 2025 | 4.46 | 4.51 | 4.51 | 4.53 | 4.45 | 37.31M |
| August 15, 2025 | 4.41 | 4.46 | 4.46 | 4.46 | 4.41 | 22.54M |
| August 14, 2025 | 4.51 | 4.43 | 4.43 | 4.52 | 4.41 | 39.18M |
| August 13, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.48 | 30.99M |
| August 12, 2025 | 4.55 | 4.5 | 4.5 | 4.58 | 4.48 | 50.1M |
| August 11, 2025 | 4.54 | 4.59 | 4.59 | 4.61 | 4.53 | 38.98M |
| August 08, 2025 | 4.6 | 4.57 | 4.57 | 4.7 | 4.56 | 61.61M |
| August 07, 2025 | 4.64 | 4.6 | 4.6 | 4.68 | 4.58 | 52.14M |
| August 06, 2025 | 4.55 | 4.64 | 4.64 | 4.66 | 4.5 | 101.26M |
| August 05, 2025 | 4.47 | 4.7 | 4.7 | 4.85 | 4.46 | 151.96M |
| August 04, 2025 | 4.36 | 4.41 | 4.41 | 4.42 | 4.34 | 14.43M |
| August 01, 2025 | 4.39 | 4.39 | 4.39 | 4.42 | 4.36 | 13.32M |
| July 31, 2025 | 4.41 | 4.39 | 4.39 | 4.44 | 4.38 | 21.92M |
| July 30, 2025 | 4.46 | 4.43 | 4.43 | 4.46 | 4.4 | 23.89M |
| July 29, 2025 | 4.58 | 4.48 | 4.48 | 4.59 | 4.4 | 52.19M |
| July 28, 2025 | 4.52 | 4.57 | 4.57 | 4.79 | 4.5 | 73.46M |
| July 25, 2025 | 4.51 | 4.49 | 4.49 | 4.52 | 4.47 | 19.78M |
| July 24, 2025 | 4.46 | 4.52 | 4.52 | 4.52 | 4.45 | 29.06M |
| July 23, 2025 | 4.53 | 4.46 | 4.46 | 4.55 | 4.46 | 46.69M |
| July 22, 2025 | 4.62 | 4.57 | 4.57 | 4.67 | 4.55 | 36.83M |
| July 21, 2025 | 4.55 | 4.61 | 4.61 | 4.62 | 4.52 | 34.99M |
| July 18, 2025 | 4.59 | 4.55 | 4.55 | 4.63 | 4.53 | 30.73M |
| July 17, 2025 | 4.52 | 4.6 | 4.6 | 4.62 | 4.48 | 43.09M |
| July 16, 2025 | 4.52 | 4.54 | 4.54 | 4.6 | 4.49 | 28.47M |
| July 15, 2025 | 4.62 | 4.52 | 4.52 | 4.65 | 4.47 | 62.79M |
| July 14, 2025 | 4.62 | 4.7 | 4.7 | 4.78 | 4.61 | 73.33M |
| July 11, 2025 | 4.59 | 4.6 | 4.6 | 4.62 | 4.55 | 26.51M |
| July 10, 2025 | 4.62 | 4.6 | 4.6 | 4.65 | 4.58 | 26.1M |
| July 09, 2025 | 4.64 | 4.62 | 4.62 | 4.72 | 4.6 | 41.87M |