5.62
+0.09(+1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.45 | 5.62 | 5.62 | 5.84 | 5.38 | 109.88M |
| October 16, 2025 | 5.03 | 5.53 | 5.53 | 5.53 | 4.99 | 41.41M |
| October 15, 2025 | 4.92 | 5.03 | 5.03 | 5.06 | 4.92 | 25.11M |
| October 14, 2025 | 4.91 | 4.88 | 4.88 | 4.97 | 4.86 | 13.94M |
| October 13, 2025 | 4.81 | 4.9 | 4.9 | 4.94 | 4.7 | 14.35M |
| October 10, 2025 | 4.89 | 4.95 | 4.95 | 4.97 | 4.86 | 14.6M |
| October 09, 2025 | 5.04 | 4.9 | 4.9 | 5.04 | 4.86 | 15.96M |
| September 30, 2025 | 5.01 | 4.99 | 4.99 | 5.04 | 4.94 | 11.92M |
| September 29, 2025 | 4.98 | 5.03 | 5.03 | 5.04 | 4.9 | 12.74M |
| September 26, 2025 | 5.06 | 4.99 | 4.99 | 5.07 | 4.95 | 14.29M |
| September 25, 2025 | 5.11 | 5.05 | 5.05 | 5.18 | 5.05 | 12.86M |
| September 24, 2025 | 5.04 | 5.12 | 5.12 | 5.13 | 5 | 16.39M |
| September 23, 2025 | 5.17 | 5.06 | 5.06 | 5.2 | 5.01 | 18.59M |
| September 22, 2025 | 5.28 | 5.2 | 5.2 | 5.34 | 5.15 | 16.04M |
| September 19, 2025 | 5.28 | 5.2 | 5.2 | 5.33 | 5.19 | 15.91M |
| September 18, 2025 | 5.44 | 5.3 | 5.3 | 5.44 | 5.24 | 23.41M |
| September 17, 2025 | 5.62 | 5.43 | 5.43 | 5.62 | 5.42 | 25.57M |
| September 16, 2025 | 5.51 | 5.62 | 5.62 | 5.62 | 5.46 | 18.91M |
| September 15, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.44 | 11.7M |
| September 12, 2025 | 5.52 | 5.5 | 5.5 | 5.56 | 5.42 | 16.32M |
| September 11, 2025 | 5.49 | 5.52 | 5.52 | 5.52 | 5.32 | 19.7M |
| September 10, 2025 | 5.56 | 5.52 | 5.52 | 5.63 | 5.49 | 11.97M |
| September 09, 2025 | 5.69 | 5.55 | 5.55 | 5.8 | 5.53 | 23.64M |
| September 08, 2025 | 5.61 | 5.69 | 5.69 | 5.73 | 5.55 | 21.08M |
| September 05, 2025 | 5.5 | 5.6 | 5.6 | 5.61 | 5.41 | 19.48M |
| September 04, 2025 | 5.6 | 5.55 | 5.55 | 5.69 | 5.46 | 20.56M |
| September 03, 2025 | 5.69 | 5.57 | 5.57 | 5.75 | 5.54 | 18.28M |
| September 02, 2025 | 5.76 | 5.65 | 5.65 | 5.77 | 5.6 | 20.88M |
| September 01, 2025 | 5.59 | 5.75 | 5.75 | 5.75 | 5.56 | 23.04M |
| August 29, 2025 | 5.68 | 5.59 | 5.59 | 5.68 | 5.58 | 18.11M |
| August 28, 2025 | 5.58 | 5.68 | 5.68 | 5.69 | 5.4 | 30.19M |
| August 27, 2025 | 5.83 | 5.57 | 5.57 | 5.86 | 5.55 | 33.95M |
| August 26, 2025 | 5.82 | 5.84 | 5.84 | 5.88 | 5.77 | 24.79M |
| August 25, 2025 | 5.86 | 5.83 | 5.83 | 5.94 | 5.76 | 29.96M |
| August 22, 2025 | 5.93 | 5.88 | 5.88 | 6.04 | 5.81 | 32.78M |
| August 21, 2025 | 5.81 | 5.95 | 5.95 | 6.04 | 5.78 | 44.25M |
| August 20, 2025 | 5.86 | 5.84 | 5.84 | 5.93 | 5.76 | 33.7M |
| August 19, 2025 | 5.85 | 5.93 | 5.93 | 6.09 | 5.8 | 52.27M |
| August 18, 2025 | 5.83 | 5.85 | 5.85 | 5.91 | 5.78 | 30.46M |
| August 15, 2025 | 5.74 | 5.8 | 5.8 | 5.82 | 5.68 | 26.98M |
| August 14, 2025 | 5.94 | 5.72 | 5.72 | 6 | 5.72 | 46.3M |
| August 13, 2025 | 5.84 | 5.86 | 5.86 | 5.9 | 5.73 | 30.29M |
| August 12, 2025 | 5.91 | 5.84 | 5.84 | 6.02 | 5.8 | 29.81M |
| August 11, 2025 | 5.83 | 5.92 | 5.92 | 5.95 | 5.77 | 37.61M |
| August 08, 2025 | 5.8 | 5.79 | 5.79 | 5.85 | 5.68 | 35.98M |
| August 07, 2025 | 5.86 | 5.79 | 5.79 | 5.97 | 5.78 | 50.89M |
| August 06, 2025 | 6.07 | 5.95 | 5.95 | 6.17 | 5.85 | 72.59M |
| August 05, 2025 | 6.13 | 6.04 | 6.04 | 6.36 | 5.94 | 85.39M |
| August 04, 2025 | 6.23 | 6.13 | 6.13 | 6.53 | 6.03 | 108.18M |
| August 01, 2025 | 6.17 | 6.35 | 6.35 | 6.6 | 6.11 | 156.77M |
| July 31, 2025 | 6.25 | 6.5 | 6.5 | 6.74 | 6.13 | 174.32M |
| July 30, 2025 | 6.07 | 6.13 | 6.13 | 6.49 | 6.02 | 151.91M |
| July 29, 2025 | 5.44 | 5.97 | 5.97 | 5.97 | 5.35 | 42.13M |
| July 28, 2025 | 5.35 | 5.43 | 5.43 | 5.68 | 5.35 | 34.8M |
| July 25, 2025 | 5.32 | 5.35 | 5.35 | 5.43 | 5.26 | 26.66M |
| July 24, 2025 | 5.22 | 5.32 | 5.32 | 5.4 | 5.21 | 29.11M |
| July 23, 2025 | 5.28 | 5.22 | 5.22 | 5.35 | 5.2 | 33.73M |
| July 22, 2025 | 5.34 | 5.32 | 5.32 | 5.43 | 5.27 | 34.31M |
| July 21, 2025 | 5.2 | 5.33 | 5.33 | 5.35 | 5.13 | 37.88M |
| July 18, 2025 | 5.21 | 5.22 | 5.22 | 5.23 | 5.08 | 33.67M |