5.35
+0.16(+3.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5.25 | 5.35 | 5.35 | 5.35 | 5.24 | 14.42M |
| October 17, 2025 | 5.3 | 5.19 | 5.19 | 5.34 | 5.19 | 11.49M |
| October 16, 2025 | 5.4 | 5.3 | 5.3 | 5.4 | 5.28 | 10.17M |
| October 15, 2025 | 5.31 | 5.39 | 5.39 | 5.4 | 5.3 | 11.74M |
| October 14, 2025 | 5.37 | 5.3 | 5.3 | 5.43 | 5.29 | 13.94M |
| October 13, 2025 | 5.24 | 5.32 | 5.32 | 5.35 | 4.97 | 16.7M |
| October 10, 2025 | 5.29 | 5.39 | 5.39 | 5.41 | 5.26 | 13.68M |
| October 09, 2025 | 5.34 | 5.3 | 5.3 | 5.37 | 5.23 | 13.14M |
| September 30, 2025 | 5.3 | 5.33 | 5.33 | 5.38 | 5.27 | 11.38M |
| September 29, 2025 | 5.17 | 5.29 | 5.29 | 5.3 | 5.07 | 13.33M |
| September 26, 2025 | 5.14 | 5.18 | 5.18 | 5.26 | 5.08 | 12.6M |
| September 25, 2025 | 5.26 | 5.15 | 5.15 | 5.31 | 5.14 | 11.65M |
| September 24, 2025 | 5.16 | 5.28 | 5.28 | 5.29 | 5.14 | 12.32M |
| September 23, 2025 | 5.26 | 5.19 | 5.19 | 5.27 | 5.03 | 15.88M |
| September 22, 2025 | 5.24 | 5.29 | 5.29 | 5.33 | 5.21 | 11.24M |
| September 19, 2025 | 5.4 | 5.26 | 5.26 | 5.42 | 5.22 | 15.6M |
| September 18, 2025 | 5.54 | 5.42 | 5.42 | 5.56 | 5.37 | 20.94M |
| September 17, 2025 | 5.44 | 5.55 | 5.55 | 5.55 | 5.44 | 16.89M |
| September 16, 2025 | 5.41 | 5.48 | 5.48 | 5.48 | 5.36 | 14.72M |
| September 15, 2025 | 5.44 | 5.41 | 5.41 | 5.47 | 5.39 | 9.54M |
| September 12, 2025 | 5.49 | 5.42 | 5.42 | 5.52 | 5.39 | 12.33M |
| September 11, 2025 | 5.41 | 5.48 | 5.48 | 5.48 | 5.31 | 17.01M |
| September 10, 2025 | 5.4 | 5.4 | 5.4 | 5.45 | 5.34 | 14.5M |
| September 09, 2025 | 5.45 | 5.4 | 5.4 | 5.47 | 5.36 | 17.8M |
| September 08, 2025 | 5.29 | 5.48 | 5.48 | 5.48 | 5.27 | 25.32M |
| September 05, 2025 | 5.16 | 5.29 | 5.29 | 5.3 | 5.13 | 18.88M |
| September 04, 2025 | 5.13 | 5.18 | 5.18 | 5.22 | 5.05 | 20.2M |
| September 03, 2025 | 5.32 | 5.12 | 5.12 | 5.37 | 5.1 | 21.96M |
| September 02, 2025 | 5.41 | 5.31 | 5.31 | 5.51 | 5.17 | 38.12M |
| September 01, 2025 | 5.09 | 5.3 | 5.3 | 5.6 | 5.08 | 43.01M |
| August 29, 2025 | 5.13 | 5.09 | 5.09 | 5.14 | 5.06 | 10.48M |
| August 28, 2025 | 5.14 | 5.13 | 5.13 | 5.23 | 4.94 | 17.3M |
| August 27, 2025 | 5.37 | 5.13 | 5.13 | 5.38 | 5.12 | 18.62M |
| August 26, 2025 | 5.29 | 5.36 | 5.36 | 5.38 | 5.26 | 11.33M |
| August 25, 2025 | 5.35 | 5.31 | 5.31 | 5.37 | 5.25 | 15.12M |
| August 22, 2025 | 5.4 | 5.33 | 5.33 | 5.43 | 5.31 | 16.43M |
| August 21, 2025 | 5.47 | 5.38 | 5.38 | 5.48 | 5.35 | 18.21M |
| August 20, 2025 | 5.45 | 5.48 | 5.48 | 5.52 | 5.39 | 21.9M |
| August 19, 2025 | 5.32 | 5.45 | 5.45 | 5.54 | 5.26 | 29.74M |
| August 18, 2025 | 5.21 | 5.3 | 5.3 | 5.3 | 5.21 | 18.25M |
| August 15, 2025 | 5.14 | 5.19 | 5.19 | 5.21 | 5.13 | 11.02M |
| August 14, 2025 | 5.23 | 5.15 | 5.15 | 5.3 | 5.14 | 15.13M |
| August 13, 2025 | 5.27 | 5.23 | 5.23 | 5.28 | 5.21 | 11.31M |
| August 12, 2025 | 5.28 | 5.27 | 5.27 | 5.31 | 5.22 | 14.88M |
| August 11, 2025 | 5.28 | 5.29 | 5.29 | 5.3 | 5.23 | 16.89M |
| August 08, 2025 | 5.24 | 5.23 | 5.23 | 5.3 | 5.14 | 23.15M |
| August 07, 2025 | 5.15 | 5.26 | 5.26 | 5.32 | 5.11 | 33.5M |
| August 06, 2025 | 5.08 | 5.16 | 5.16 | 5.25 | 5.04 | 24.71M |
| August 05, 2025 | 5.03 | 5.08 | 5.08 | 5.09 | 5 | 9.86M |
| August 04, 2025 | 4.94 | 5.01 | 5.01 | 5.03 | 4.9 | 10.83M |
| August 01, 2025 | 4.92 | 4.98 | 4.98 | 5 | 4.92 | 11.03M |
| July 31, 2025 | 4.97 | 4.92 | 4.92 | 5.03 | 4.91 | 11.24M |
| July 30, 2025 | 5.06 | 5 | 5 | 5.06 | 4.96 | 11.49M |
| July 29, 2025 | 5.15 | 5.05 | 5.05 | 5.17 | 5 | 15.88M |
| July 28, 2025 | 5.12 | 5.15 | 5.15 | 5.18 | 5.09 | 10.58M |
| July 25, 2025 | 5.17 | 5.12 | 5.12 | 5.19 | 5.1 | 9.01M |
| July 24, 2025 | 5.13 | 5.16 | 5.16 | 5.18 | 5.12 | 12.61M |
| July 23, 2025 | 5.27 | 5.14 | 5.14 | 5.27 | 5.12 | 12.58M |
| July 22, 2025 | 5.29 | 5.24 | 5.24 | 5.3 | 5.15 | 14.08M |
| July 21, 2025 | 5.11 | 5.24 | 5.24 | 5.25 | 5.1 | 19.24M |