5.49
-0.19(-3.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.66 | 5.49 | 5.49 | 5.69 | 5.47 | 44.16M |
| October 16, 2025 | 5.61 | 5.68 | 5.68 | 5.8 | 5.57 | 50.61M |
| October 15, 2025 | 5.59 | 5.62 | 5.62 | 5.65 | 5.53 | 39.45M |
| October 14, 2025 | 5.61 | 5.65 | 5.5 | 5.75 | 5.61 | 50.83M |
| October 13, 2025 | 5.55 | 5.61 | 5.46 | 5.65 | 5.54 | 37.26M |
| October 10, 2025 | 5.65 | 5.73 | 5.58 | 5.79 | 5.63 | 46.28M |
| October 09, 2025 | 5.66 | 5.67 | 5.52 | 5.69 | 5.62 | 34.33M |
| September 30, 2025 | 5.71 | 5.64 | 5.49 | 5.81 | 5.63 | 39.38M |
| September 29, 2025 | 5.65 | 5.74 | 5.59 | 5.77 | 5.57 | 51.07M |
| September 26, 2025 | 5.81 | 5.66 | 5.66 | 5.84 | 5.66 | 55.06M |
| September 25, 2025 | 5.85 | 5.8 | 5.8 | 5.99 | 5.79 | 64.92M |
| September 24, 2025 | 5.92 | 5.86 | 5.86 | 6.02 | 5.83 | 76.19M |
| September 23, 2025 | 5.82 | 5.98 | 5.98 | 6.13 | 5.71 | 130.06M |
| September 22, 2025 | 5.76 | 5.89 | 5.89 | 6.05 | 5.72 | 112.77M |
| September 19, 2025 | 5.61 | 5.77 | 5.77 | 5.81 | 5.58 | 77.91M |
| September 18, 2025 | 5.66 | 5.61 | 5.61 | 5.73 | 5.55 | 49.56M |
| September 17, 2025 | 5.74 | 5.64 | 5.64 | 5.74 | 5.63 | 46.94M |
| September 16, 2025 | 5.55 | 5.74 | 5.74 | 5.98 | 5.53 | 86.23M |
| September 15, 2025 | 5.54 | 5.55 | 5.55 | 5.61 | 5.53 | 19.72M |
| September 12, 2025 | 5.61 | 5.54 | 5.54 | 5.62 | 5.54 | 32.26M |
| September 11, 2025 | 5.7 | 5.63 | 5.63 | 5.72 | 5.57 | 42.92M |
| September 10, 2025 | 5.6 | 5.7 | 5.7 | 5.72 | 5.59 | 43.71M |
| September 09, 2025 | 5.56 | 5.62 | 5.62 | 5.67 | 5.54 | 38.78M |
| September 08, 2025 | 5.54 | 5.57 | 5.57 | 5.59 | 5.53 | 25.91M |
| September 05, 2025 | 5.57 | 5.58 | 5.58 | 5.62 | 5.5 | 35.58M |
| September 04, 2025 | 5.54 | 5.55 | 5.55 | 5.59 | 5.45 | 37.68M |
| September 03, 2025 | 5.42 | 5.55 | 5.55 | 5.68 | 5.37 | 49.45M |
| September 02, 2025 | 5.47 | 5.43 | 5.43 | 5.47 | 5.4 | 18.71M |
| September 01, 2025 | 5.47 | 5.48 | 5.48 | 5.52 | 5.4 | 20.03M |
| August 29, 2025 | 5.45 | 5.47 | 5.47 | 5.58 | 5.44 | 26.61M |
| August 28, 2025 | 5.5 | 5.48 | 5.48 | 5.54 | 5.34 | 35.03M |
| August 27, 2025 | 5.65 | 5.52 | 5.52 | 5.69 | 5.5 | 36.19M |
| August 26, 2025 | 5.52 | 5.65 | 5.65 | 5.7 | 5.51 | 44.63M |
| August 25, 2025 | 5.55 | 5.53 | 5.53 | 5.55 | 5.5 | 38.72M |
| August 22, 2025 | 5.62 | 5.55 | 5.55 | 5.64 | 5.49 | 58.62M |
| August 21, 2025 | 5.58 | 5.71 | 5.71 | 5.74 | 5.57 | 41.65M |
| August 20, 2025 | 5.51 | 5.59 | 5.59 | 5.59 | 5.48 | 28.22M |
| August 19, 2025 | 5.48 | 5.52 | 5.52 | 5.53 | 5.47 | 26.67M |
| August 18, 2025 | 5.48 | 5.48 | 5.48 | 5.51 | 5.46 | 21.39M |
| August 15, 2025 | 5.43 | 5.47 | 5.47 | 5.48 | 5.42 | 19.52M |
| August 14, 2025 | 5.51 | 5.44 | 5.44 | 5.55 | 5.43 | 22.01M |
| August 13, 2025 | 5.55 | 5.5 | 5.5 | 5.55 | 5.46 | 23.44M |
| August 12, 2025 | 5.52 | 5.53 | 5.53 | 5.58 | 5.51 | 18.96M |
| August 11, 2025 | 5.5 | 5.53 | 5.53 | 5.56 | 5.49 | 21.62M |
| August 08, 2025 | 5.54 | 5.52 | 5.52 | 5.58 | 5.49 | 32.83M |
| August 07, 2025 | 5.56 | 5.55 | 5.55 | 5.61 | 5.51 | 34.85M |
| August 06, 2025 | 5.46 | 5.55 | 5.55 | 5.56 | 5.42 | 36.52M |
| August 05, 2025 | 5.37 | 5.44 | 5.44 | 5.5 | 5.37 | 34.24M |
| August 04, 2025 | 5.32 | 5.38 | 5.38 | 5.38 | 5.28 | 17.56M |
| August 01, 2025 | 5.32 | 5.35 | 5.35 | 5.41 | 5.31 | 19.85M |
| July 31, 2025 | 5.41 | 5.32 | 5.32 | 5.42 | 5.32 | 34.36M |
| July 30, 2025 | 5.35 | 5.41 | 5.41 | 5.43 | 5.33 | 38.27M |
| July 29, 2025 | 5.55 | 5.37 | 5.37 | 5.65 | 5.35 | 47.1M |
| July 28, 2025 | 5.39 | 5.34 | 5.34 | 5.44 | 5.32 | 23.66M |
| July 25, 2025 | 5.38 | 5.38 | 5.38 | 5.42 | 5.35 | 22.5M |
| July 24, 2025 | 5.33 | 5.37 | 5.37 | 5.37 | 5.31 | 18.93M |
| July 23, 2025 | 5.34 | 5.32 | 5.32 | 5.38 | 5.31 | 25.53M |
| July 22, 2025 | 5.29 | 5.34 | 5.34 | 5.35 | 5.26 | 23.2M |
| July 21, 2025 | 5.19 | 5.29 | 5.29 | 5.29 | 5.19 | 28.96M |
| July 18, 2025 | 5.2 | 5.2 | 5.2 | 5.22 | 5.18 | 12.29M |