5.28
-0.28(-5.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.47 | 5.28 | 5.28 | 5.6 | 5.28 | 14.37M |
| October 16, 2025 | 5.67 | 5.56 | 5.56 | 5.67 | 5.46 | 21.32M |
| October 15, 2025 | 5.05 | 5.4 | 5.4 | 5.4 | 4.99 | 10.12M |
| October 14, 2025 | 4.96 | 5.14 | 5.14 | 5.19 | 4.95 | 12.26M |
| October 13, 2025 | 4.73 | 4.94 | 4.94 | 5.03 | 4.63 | 4.55M |
| October 10, 2025 | 4.77 | 4.8 | 4.8 | 4.82 | 4.69 | 2.7M |
| October 09, 2025 | 4.84 | 4.81 | 4.81 | 4.84 | 4.68 | 4.37M |
| September 30, 2025 | 4.78 | 4.84 | 4.84 | 4.88 | 4.72 | 2.74M |
| September 29, 2025 | 4.74 | 4.73 | 4.73 | 4.8 | 4.7 | 3.01M |
| September 26, 2025 | 4.93 | 4.71 | 4.71 | 4.94 | 4.7 | 3.47M |
| September 25, 2025 | 4.69 | 4.88 | 4.88 | 4.9 | 4.65 | 7.51M |
| September 24, 2025 | 4.47 | 4.7 | 4.7 | 4.7 | 4.46 | 6.58M |
| September 23, 2025 | 4.63 | 4.48 | 4.48 | 4.63 | 4.4 | 8.83M |
| September 22, 2025 | 4.71 | 4.63 | 4.63 | 4.82 | 4.59 | 4.3M |
| September 19, 2025 | 4.94 | 4.77 | 4.77 | 4.94 | 4.7 | 4.41M |
| September 18, 2025 | 4.93 | 4.7 | 4.7 | 4.94 | 4.68 | 7.17M |
| September 17, 2025 | 4.98 | 4.93 | 4.93 | 4.98 | 4.9 | 3.06M |
| September 16, 2025 | 4.94 | 4.95 | 4.95 | 4.99 | 4.93 | 2.76M |
| September 15, 2025 | 5 | 4.95 | 4.95 | 5.04 | 4.92 | 4.04M |
| September 12, 2025 | 4.95 | 4.98 | 4.98 | 4.99 | 4.9 | 5M |
| September 11, 2025 | 5.06 | 4.98 | 4.98 | 5.06 | 4.91 | 4.39M |
| September 10, 2025 | 4.91 | 5.03 | 5.03 | 5.09 | 4.91 | 3.25M |
| September 09, 2025 | 4.99 | 4.95 | 4.95 | 5.09 | 4.94 | 2.86M |
| September 08, 2025 | 4.93 | 5.02 | 5.02 | 5.05 | 4.87 | 3.58M |
| September 05, 2025 | 4.83 | 4.93 | 4.93 | 4.93 | 4.75 | 3.24M |
| September 04, 2025 | 5.03 | 4.83 | 4.83 | 5.04 | 4.82 | 7.53M |
| September 03, 2025 | 4.95 | 5.07 | 5.07 | 5.15 | 4.8 | 9.67M |
| September 02, 2025 | 5.04 | 4.95 | 4.95 | 5.07 | 4.84 | 6.52M |
| September 01, 2025 | 5.12 | 5.04 | 5.04 | 5.15 | 5 | 5.63M |
| August 29, 2025 | 5.09 | 5.15 | 5.15 | 5.16 | 5.06 | 3.31M |
| August 28, 2025 | 5.14 | 5.1 | 5.1 | 5.22 | 5 | 6.16M |
| August 27, 2025 | 5.15 | 5.17 | 5.17 | 5.32 | 5.14 | 7.15M |
| August 26, 2025 | 5.39 | 5.18 | 5.18 | 5.39 | 5.14 | 10.89M |
| August 25, 2025 | 5.49 | 5.41 | 5.41 | 5.5 | 5.32 | 7.58M |
| August 22, 2025 | 5.5 | 5.49 | 5.49 | 5.52 | 5.4 | 4.41M |
| August 21, 2025 | 5.55 | 5.49 | 5.49 | 5.62 | 5.42 | 5.96M |
| August 20, 2025 | 5.53 | 5.54 | 5.54 | 5.6 | 5.45 | 5.18M |
| August 19, 2025 | 5.66 | 5.57 | 5.57 | 5.7 | 5.48 | 6.43M |
| August 18, 2025 | 5.69 | 5.68 | 5.68 | 5.98 | 5.68 | 6.63M |
| August 15, 2025 | 5.77 | 5.75 | 5.75 | 5.89 | 5.6 | 8.39M |
| August 14, 2025 | 5.47 | 5.7 | 5.7 | 5.7 | 5.41 | 7.12M |
| August 13, 2025 | 5.6 | 5.43 | 5.43 | 5.66 | 5.37 | 9.16M |
| August 12, 2025 | 5.63 | 5.55 | 5.55 | 5.72 | 5.51 | 14.16M |
| August 11, 2025 | 5.16 | 5.45 | 5.45 | 5.45 | 5.15 | 4.6M |
| August 08, 2025 | 5.26 | 5.19 | 5.19 | 5.28 | 5.11 | 5.69M |
| August 07, 2025 | 5.08 | 5.28 | 5.28 | 5.28 | 5.05 | 7.97M |
| August 06, 2025 | 5.14 | 5.08 | 5.08 | 5.21 | 5.04 | 6.04M |
| August 05, 2025 | 5.01 | 5.14 | 5.14 | 5.17 | 5.01 | 5.98M |
| August 04, 2025 | 4.96 | 5.01 | 5.01 | 5.08 | 4.9 | 4.9M |
| August 01, 2025 | 4.92 | 4.94 | 4.94 | 4.95 | 4.85 | 3.1M |
| July 31, 2025 | 4.96 | 4.9 | 4.9 | 5.01 | 4.89 | 5.06M |
| July 30, 2025 | 5.05 | 4.96 | 4.96 | 5.06 | 4.86 | 7.5M |
| July 29, 2025 | 5.08 | 5.05 | 5.05 | 5.09 | 4.99 | 5.73M |
| July 28, 2025 | 5.1 | 5.08 | 5.08 | 5.22 | 4.97 | 9.37M |
| July 25, 2025 | 5.28 | 5.07 | 5.07 | 5.33 | 5.05 | 12.94M |
| July 24, 2025 | 4.87 | 5.28 | 5.28 | 5.28 | 4.84 | 18.88M |
| July 23, 2025 | 5.04 | 5.03 | 5.03 | 5.27 | 5.03 | 27.5M |
| July 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.1M |
| July 21, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.8M |
| July 18, 2025 | 5.81 | 5.86 | 5.86 | 5.86 | 5.71 | 5.25M |