5.06
-0.14(-2.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.16 | 5.06 | 5.06 | 5.26 | 5.01 | 50.85M |
| September 25, 2025 | 5.4 | 5.2 | 5.2 | 5.43 | 5.14 | 67.9M |
| September 24, 2025 | 5.2 | 5.39 | 5.39 | 5.54 | 5.17 | 100.76M |
| September 23, 2025 | 5.2 | 5.15 | 5.15 | 5.4 | 5.02 | 63.54M |
| September 22, 2025 | 5.15 | 5.2 | 5.2 | 5.26 | 4.91 | 78.29M |
| September 19, 2025 | 4.99 | 5.22 | 5.22 | 5.37 | 4.8 | 102.49M |
| September 18, 2025 | 5.09 | 5.01 | 5.01 | 5.19 | 4.86 | 86.25M |
| September 17, 2025 | 5.03 | 4.92 | 4.92 | 5.04 | 4.83 | 76.41M |
| September 16, 2025 | 5.22 | 5.1 | 5.1 | 5.35 | 5.04 | 89.1M |
| September 15, 2025 | 5.21 | 5.27 | 5.27 | 5.39 | 5.03 | 108.15M |
| September 12, 2025 | 5.09 | 5.1 | 5.1 | 5.45 | 5.06 | 152.71M |
| September 11, 2025 | 4.52 | 4.95 | 4.95 | 4.95 | 4.52 | 91.61M |
| September 10, 2025 | 4.44 | 4.5 | 4.5 | 4.51 | 4.38 | 20.13M |
| September 09, 2025 | 4.5 | 4.44 | 4.44 | 4.53 | 4.4 | 27.2M |
| September 08, 2025 | 4.4 | 4.52 | 4.52 | 4.61 | 4.38 | 42.52M |
| September 05, 2025 | 4.36 | 4.35 | 4.35 | 4.38 | 4.24 | 23.28M |
| September 04, 2025 | 4.31 | 4.38 | 4.38 | 4.4 | 4.26 | 21.24M |
| September 03, 2025 | 4.4 | 4.29 | 4.29 | 4.43 | 4.26 | 17.63M |
| September 02, 2025 | 4.4 | 4.4 | 4.4 | 4.45 | 4.34 | 26.43M |
| September 01, 2025 | 4.24 | 4.39 | 4.39 | 4.4 | 4.17 | 35.98M |
| August 29, 2025 | 4.27 | 4.22 | 4.22 | 4.32 | 4.18 | 26.39M |
| August 28, 2025 | 4.31 | 4.28 | 4.28 | 4.36 | 4.17 | 31.03M |
| August 27, 2025 | 4.38 | 4.31 | 4.31 | 4.43 | 4.31 | 31.72M |
| August 26, 2025 | 4.32 | 4.42 | 4.42 | 4.45 | 4.29 | 35.71M |
| August 25, 2025 | 4.22 | 4.34 | 4.34 | 4.43 | 4.19 | 52.77M |
| August 22, 2025 | 4.29 | 4.21 | 4.21 | 4.3 | 4.16 | 24.25M |
| August 21, 2025 | 4.23 | 4.22 | 4.22 | 4.27 | 4.2 | 20.89M |
| August 20, 2025 | 4.16 | 4.21 | 4.21 | 4.21 | 4.14 | 21.07M |
| August 19, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.13 | 17.08M |
| August 18, 2025 | 4.09 | 4.16 | 4.16 | 4.21 | 4.07 | 31.1M |
| August 15, 2025 | 4.1 | 4.08 | 4.08 | 4.13 | 4.07 | 21.61M |
| August 14, 2025 | 4.13 | 4.09 | 4.09 | 4.18 | 4.08 | 24.57M |
| August 13, 2025 | 4.19 | 4.14 | 4.14 | 4.22 | 4.11 | 29M |
| August 12, 2025 | 4.17 | 4.2 | 4.2 | 4.24 | 4.16 | 30.85M |
| August 11, 2025 | 4.15 | 4.2 | 4.2 | 4.26 | 4.12 | 42.5M |
| August 08, 2025 | 4.01 | 4.11 | 4.11 | 4.16 | 4 | 41.13M |
| August 07, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 3.99 | 18.87M |
| August 06, 2025 | 4.06 | 4.01 | 4.01 | 4.07 | 3.99 | 20.69M |
| August 05, 2025 | 4 | 4.05 | 4.05 | 4.08 | 4 | 25.22M |
| August 04, 2025 | 3.99 | 4 | 4 | 4.03 | 3.97 | 16.39M |
| August 01, 2025 | 4 | 4 | 4 | 4.05 | 3.98 | 16.26M |
| July 31, 2025 | 4.06 | 4 | 4 | 4.08 | 3.99 | 26.36M |
| July 30, 2025 | 4.06 | 4.08 | 4.08 | 4.1 | 4.04 | 21.34M |
| July 29, 2025 | 4.11 | 4.06 | 4.06 | 4.12 | 4.02 | 25.32M |
| July 28, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.05 | 23.38M |
| July 25, 2025 | 4.2 | 4.09 | 4.09 | 4.2 | 4.08 | 38.5M |
| July 24, 2025 | 4.21 | 4.17 | 4.17 | 4.24 | 4.08 | 51.81M |
| July 23, 2025 | 4.27 | 4.21 | 4.21 | 4.39 | 4.2 | 90.93M |
| July 22, 2025 | 4 | 4.22 | 4.22 | 4.3 | 3.98 | 85.8M |
| July 21, 2025 | 3.89 | 4 | 4 | 4 | 3.89 | 37.15M |
| July 18, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.88 | 15.13M |
| July 17, 2025 | 3.89 | 3.89 | 3.89 | 3.93 | 3.88 | 11.65M |
| July 16, 2025 | 3.87 | 3.89 | 3.89 | 3.91 | 3.86 | 15.93M |
| July 15, 2025 | 3.95 | 3.87 | 3.87 | 3.96 | 3.85 | 21.81M |
| July 14, 2025 | 3.92 | 3.93 | 3.93 | 3.94 | 3.9 | 14.83M |
| July 11, 2025 | 3.93 | 3.94 | 3.94 | 3.98 | 3.91 | 22.47M |
| July 10, 2025 | 3.91 | 3.93 | 3.93 | 3.97 | 3.89 | 29.85M |
| July 09, 2025 | 3.86 | 3.87 | 3.87 | 3.89 | 3.85 | 15.6M |
| July 08, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.83 | 14.61M |
| July 07, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.83 | 13.07M |