5.16
-0.14(-2.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.26 | 5.16 | 5.16 | 5.31 | 5.16 | 29.06M |
| September 25, 2025 | 5.38 | 5.3 | 5.3 | 5.45 | 5.29 | 23.97M |
| September 24, 2025 | 5.33 | 5.39 | 5.39 | 5.39 | 5.22 | 30.5M |
| September 23, 2025 | 5.56 | 5.33 | 5.33 | 5.57 | 5.19 | 43.03M |
| September 22, 2025 | 5.51 | 5.57 | 5.57 | 5.62 | 5.48 | 31.53M |
| September 19, 2025 | 5.7 | 5.51 | 5.51 | 5.7 | 5.46 | 36.41M |
| September 18, 2025 | 5.77 | 5.65 | 5.65 | 5.86 | 5.57 | 60.58M |
| September 17, 2025 | 5.59 | 5.8 | 5.8 | 5.89 | 5.58 | 68M |
| September 16, 2025 | 5.33 | 5.6 | 5.6 | 5.65 | 5.27 | 70.12M |
| September 15, 2025 | 5.22 | 5.31 | 5.31 | 5.34 | 5.2 | 29.78M |
| September 12, 2025 | 5.32 | 5.23 | 5.23 | 5.33 | 5.22 | 24.46M |
| September 11, 2025 | 5.14 | 5.31 | 5.31 | 5.31 | 5.06 | 35.36M |
| September 10, 2025 | 5.2 | 5.15 | 5.15 | 5.23 | 5.11 | 23.79M |
| September 09, 2025 | 5.32 | 5.17 | 5.17 | 5.32 | 5.16 | 27.91M |
| September 08, 2025 | 5.33 | 5.34 | 5.34 | 5.43 | 5.26 | 31.71M |
| September 05, 2025 | 5.24 | 5.32 | 5.32 | 5.33 | 5.1 | 33.19M |
| September 04, 2025 | 5.19 | 5.16 | 5.16 | 5.39 | 5.07 | 42.63M |
| September 03, 2025 | 5.45 | 5.19 | 5.19 | 5.48 | 5.17 | 36.17M |
| September 02, 2025 | 5.7 | 5.46 | 5.46 | 5.7 | 5.36 | 51.46M |
| September 01, 2025 | 5.66 | 5.69 | 5.69 | 5.76 | 5.65 | 39.16M |
| August 29, 2025 | 5.75 | 5.66 | 5.66 | 5.78 | 5.61 | 37.67M |
| August 28, 2025 | 5.65 | 5.75 | 5.75 | 5.77 | 5.47 | 40.99M |
| August 27, 2025 | 5.93 | 5.62 | 5.62 | 5.98 | 5.62 | 54.46M |
| August 26, 2025 | 5.78 | 5.93 | 5.93 | 5.98 | 5.72 | 52.7M |
| August 25, 2025 | 5.81 | 5.79 | 5.79 | 5.84 | 5.7 | 42.16M |
| August 22, 2025 | 5.83 | 5.81 | 5.81 | 5.97 | 5.73 | 45.07M |
| August 21, 2025 | 5.93 | 5.83 | 5.83 | 5.94 | 5.78 | 53.72M |
| August 20, 2025 | 5.79 | 5.94 | 5.94 | 6.01 | 5.75 | 73.95M |
| August 19, 2025 | 5.7 | 5.86 | 5.86 | 5.98 | 5.64 | 89.28M |
| August 18, 2025 | 5.45 | 5.59 | 5.59 | 5.6 | 5.42 | 43.28M |
| August 15, 2025 | 5.33 | 5.41 | 5.41 | 5.42 | 5.31 | 28.77M |
| August 14, 2025 | 5.51 | 5.32 | 5.32 | 5.54 | 5.29 | 39.16M |
| August 13, 2025 | 5.57 | 5.53 | 5.53 | 5.58 | 5.47 | 30.88M |
| August 12, 2025 | 5.51 | 5.53 | 5.53 | 5.58 | 5.45 | 34.46M |
| August 11, 2025 | 5.38 | 5.5 | 5.5 | 5.51 | 5.37 | 25.85M |
| August 08, 2025 | 5.49 | 5.38 | 5.38 | 5.49 | 5.34 | 25.89M |
| August 07, 2025 | 5.46 | 5.49 | 5.49 | 5.58 | 5.42 | 34.83M |
| August 06, 2025 | 5.41 | 5.46 | 5.46 | 5.47 | 5.36 | 25.31M |
| August 05, 2025 | 5.34 | 5.41 | 5.41 | 5.42 | 5.33 | 24.78M |
| August 04, 2025 | 5.28 | 5.32 | 5.32 | 5.33 | 5.21 | 18.68M |
| August 01, 2025 | 5.28 | 5.29 | 5.29 | 5.37 | 5.26 | 20.39M |
| July 31, 2025 | 5.39 | 5.31 | 5.31 | 5.44 | 5.28 | 27.61M |
| July 30, 2025 | 5.42 | 5.37 | 5.37 | 5.43 | 5.31 | 24.47M |
| July 29, 2025 | 5.46 | 5.42 | 5.42 | 5.48 | 5.33 | 23.72M |
| July 28, 2025 | 5.35 | 5.46 | 5.46 | 5.47 | 5.32 | 32.36M |
| July 25, 2025 | 5.3 | 5.33 | 5.33 | 5.33 | 5.25 | 18.1M |
| July 24, 2025 | 5.21 | 5.3 | 5.3 | 5.31 | 5.2 | 21.49M |
| July 23, 2025 | 5.31 | 5.2 | 5.2 | 5.33 | 5.19 | 30.61M |
| July 22, 2025 | 5.39 | 5.31 | 5.31 | 5.4 | 5.29 | 25.6M |
| July 21, 2025 | 5.37 | 5.39 | 5.39 | 5.41 | 5.34 | 21.14M |
| July 18, 2025 | 5.4 | 5.36 | 5.36 | 5.48 | 5.32 | 23.78M |
| July 17, 2025 | 5.26 | 5.41 | 5.41 | 5.41 | 5.23 | 33.3M |
| July 16, 2025 | 5.26 | 5.26 | 5.26 | 5.32 | 5.22 | 21.04M |
| July 15, 2025 | 5.36 | 5.25 | 5.25 | 5.39 | 5.17 | 37.13M |
| July 14, 2025 | 5.36 | 5.39 | 5.39 | 5.42 | 5.31 | 23.77M |
| July 11, 2025 | 5.46 | 5.39 | 5.39 | 5.47 | 5.29 | 36.5M |
| July 10, 2025 | 5.46 | 5.48 | 5.48 | 5.58 | 5.42 | 34.7M |
| July 09, 2025 | 5.46 | 5.49 | 5.49 | 5.57 | 5.45 | 53.11M |
| July 08, 2025 | 5.25 | 5.55 | 5.55 | 5.6 | 5.2 | 84.97M |
| July 07, 2025 | 5.26 | 5.22 | 5.22 | 5.27 | 5.19 | 21.31M |