5.20
-0.2(-3.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.39 | 5.2 | 5.2 | 5.41 | 5.2 | 14.24M |
| October 16, 2025 | 5.56 | 5.4 | 5.4 | 5.59 | 5.38 | 13.75M |
| October 15, 2025 | 5.44 | 5.5 | 5.5 | 5.5 | 5.36 | 15.87M |
| October 14, 2025 | 5.51 | 5.37 | 5.37 | 5.54 | 5.36 | 15.12M |
| October 13, 2025 | 5.28 | 5.46 | 5.46 | 5.47 | 5.16 | 15.28M |
| October 10, 2025 | 5.47 | 5.49 | 5.49 | 5.55 | 5.4 | 19.41M |
| October 09, 2025 | 5.32 | 5.44 | 5.44 | 5.45 | 5.31 | 16.37M |
| September 30, 2025 | 5.35 | 5.3 | 5.3 | 5.37 | 5.29 | 10.32M |
| September 29, 2025 | 5.33 | 5.34 | 5.34 | 5.4 | 5.22 | 11.7M |
| September 26, 2025 | 5.33 | 5.32 | 5.32 | 5.39 | 5.28 | 11.17M |
| September 25, 2025 | 5.4 | 5.34 | 5.34 | 5.46 | 5.33 | 15.04M |
| September 24, 2025 | 5.35 | 5.42 | 5.42 | 5.42 | 5.3 | 14.33M |
| September 23, 2025 | 5.47 | 5.38 | 5.38 | 5.48 | 5.23 | 22.35M |
| September 22, 2025 | 5.49 | 5.46 | 5.46 | 5.55 | 5.42 | 15M |
| September 19, 2025 | 6.35 | 5.47 | 5.47 | 6.35 | 5.45 | 23.67M |
| September 18, 2025 | 5.85 | 5.6 | 5.6 | 5.86 | 5.55 | 43.56M |
| September 17, 2025 | 5.96 | 5.87 | 5.87 | 6 | 5.87 | 28.33M |
| September 16, 2025 | 5.9 | 6.03 | 6.03 | 6.2 | 5.77 | 45.95M |
| September 15, 2025 | 6.15 | 5.92 | 5.92 | 6.15 | 5.9 | 48.88M |
| September 12, 2025 | 6.35 | 6.2 | 6.2 | 6.43 | 6.13 | 63.49M |
| September 11, 2025 | 6.03 | 6.39 | 6.39 | 6.65 | 5.85 | 83.44M |
| September 10, 2025 | 6.01 | 6.09 | 6.09 | 6.3 | 5.95 | 71.52M |
| September 09, 2025 | 5.85 | 6.05 | 6.05 | 6.29 | 5.74 | 61.35M |
| September 08, 2025 | 6 | 5.87 | 5.87 | 6 | 5.77 | 44.83M |
| September 05, 2025 | 5.71 | 6.02 | 6.02 | 6.22 | 5.62 | 63.42M |
| September 04, 2025 | 6 | 5.87 | 5.87 | 6.26 | 5.71 | 66.44M |
| September 03, 2025 | 5.94 | 5.83 | 5.83 | 6.01 | 5.76 | 50.44M |
| September 02, 2025 | 5.96 | 5.91 | 5.91 | 6.06 | 5.83 | 57M |
| September 01, 2025 | 6.09 | 5.99 | 5.99 | 6.18 | 5.89 | 86.25M |
| August 29, 2025 | 5.65 | 6.14 | 6.14 | 6.14 | 5.6 | 69.1M |
| August 28, 2025 | 5.67 | 5.58 | 5.58 | 5.73 | 5.4 | 50M |
| August 27, 2025 | 5.82 | 5.63 | 5.63 | 5.86 | 5.63 | 63.24M |
| August 26, 2025 | 5.65 | 5.89 | 5.89 | 6.03 | 5.55 | 100.58M |
| August 25, 2025 | 5.7 | 5.82 | 5.82 | 6.2 | 5.6 | 145.72M |
| August 22, 2025 | 5.12 | 5.64 | 5.64 | 5.64 | 5.12 | 67M |
| August 21, 2025 | 5.17 | 5.13 | 5.13 | 5.18 | 5.1 | 11.78M |
| August 20, 2025 | 5.12 | 5.17 | 5.17 | 5.17 | 5.1 | 13.52M |
| August 19, 2025 | 5.09 | 5.12 | 5.12 | 5.13 | 5.06 | 14.38M |
| August 18, 2025 | 5.02 | 5.07 | 5.07 | 5.11 | 5.02 | 13.23M |
| August 15, 2025 | 4.94 | 5.02 | 5.02 | 5.06 | 4.93 | 13.31M |
| August 14, 2025 | 5.09 | 4.94 | 4.94 | 5.1 | 4.93 | 13.23M |
| August 13, 2025 | 5.12 | 5.08 | 5.08 | 5.14 | 5.07 | 10.37M |
| August 12, 2025 | 5.12 | 5.1 | 5.1 | 5.13 | 5.05 | 8.95M |
| August 11, 2025 | 5.08 | 5.11 | 5.11 | 5.12 | 5.07 | 11.98M |
| August 08, 2025 | 5.03 | 5.06 | 5.06 | 5.07 | 5 | 9.6M |
| August 07, 2025 | 5.08 | 5.03 | 5.03 | 5.08 | 5 | 8.17M |
| August 06, 2025 | 5 | 5.06 | 5.06 | 5.07 | 4.97 | 12.08M |
| August 05, 2025 | 4.95 | 5.01 | 5.01 | 5.01 | 4.95 | 7.39M |
| August 04, 2025 | 4.86 | 4.97 | 4.97 | 4.97 | 4.85 | 7.19M |
| August 01, 2025 | 4.86 | 4.91 | 4.91 | 4.92 | 4.86 | 8.91M |
| July 31, 2025 | 4.99 | 4.86 | 4.86 | 5.01 | 4.85 | 16.15M |
| July 30, 2025 | 5.08 | 4.99 | 4.99 | 5.09 | 4.97 | 12.8M |
| July 29, 2025 | 5.09 | 5.06 | 5.06 | 5.12 | 5.02 | 10.43M |
| July 28, 2025 | 5.12 | 5.11 | 5.11 | 5.15 | 5.09 | 12.78M |
| July 25, 2025 | 5.19 | 5.08 | 5.08 | 5.22 | 5.07 | 28.88M |
| July 24, 2025 | 5.21 | 5.24 | 5.24 | 5.39 | 5.12 | 47.07M |
| July 23, 2025 | 5.25 | 5.25 | 5.25 | 5.28 | 5.12 | 22.01M |
| July 22, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.12 | 26.16M |
| July 21, 2025 | 5.02 | 5.2 | 5.2 | 5.35 | 5 | 33.21M |
| July 18, 2025 | 4.99 | 4.97 | 4.97 | 5 | 4.93 | 8.57M |