5.33
+0.03(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.46 | 5.3 | 5.3 | 5.49 | 5.29 | 26.5M |
| October 16, 2025 | 5.55 | 5.48 | 5.48 | 5.56 | 5.46 | 25.27M |
| October 15, 2025 | 5.55 | 5.55 | 5.55 | 5.58 | 5.47 | 26.59M |
| October 14, 2025 | 5.6 | 5.55 | 5.55 | 5.68 | 5.52 | 39.96M |
| October 13, 2025 | 5.35 | 5.59 | 5.59 | 5.62 | 5.29 | 38.93M |
| October 10, 2025 | 5.47 | 5.54 | 5.54 | 5.68 | 5.46 | 42.13M |
| October 09, 2025 | 5.55 | 5.48 | 5.48 | 5.57 | 5.43 | 40.52M |
| September 30, 2025 | 5.48 | 5.51 | 5.51 | 5.54 | 5.43 | 49.17M |
| September 29, 2025 | 5.4 | 5.44 | 5.44 | 5.53 | 5.36 | 84.37M |
| September 26, 2025 | 5.62 | 5.49 | 5.49 | 6 | 5.48 | 149.83M |
| September 25, 2025 | 5.2 | 5.13 | 5.13 | 5.23 | 5.11 | 16.91M |
| September 24, 2025 | 5.12 | 5.19 | 5.19 | 5.24 | 5.08 | 17.37M |
| September 23, 2025 | 5.24 | 5.13 | 5.13 | 5.25 | 5.03 | 21.54M |
| September 22, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.16 | 17M |
| September 19, 2025 | 5.38 | 5.27 | 5.27 | 5.39 | 5.25 | 22.16M |
| September 18, 2025 | 5.36 | 5.38 | 5.38 | 5.5 | 5.34 | 32.97M |
| September 17, 2025 | 5.41 | 5.4 | 5.4 | 5.45 | 5.37 | 18M |
| September 16, 2025 | 5.29 | 5.41 | 5.41 | 5.46 | 5.27 | 29.96M |
| September 15, 2025 | 5.3 | 5.29 | 5.29 | 5.34 | 5.27 | 17.52M |
| September 12, 2025 | 5.36 | 5.32 | 5.32 | 5.37 | 5.3 | 15.18M |
| September 11, 2025 | 5.27 | 5.36 | 5.36 | 5.37 | 5.21 | 20.61M |
| September 10, 2025 | 5.31 | 5.28 | 5.28 | 5.34 | 5.25 | 12.7M |
| September 09, 2025 | 5.4 | 5.3 | 5.3 | 5.4 | 5.27 | 18.37M |
| September 08, 2025 | 5.41 | 5.39 | 5.39 | 5.5 | 5.36 | 23.4M |
| September 05, 2025 | 5.22 | 5.33 | 5.33 | 5.34 | 5.17 | 24.28M |
| September 04, 2025 | 5.26 | 5.2 | 5.2 | 5.32 | 5.11 | 24.11M |
| September 03, 2025 | 5.45 | 5.26 | 5.26 | 5.48 | 5.22 | 24.19M |
| September 02, 2025 | 5.51 | 5.42 | 5.42 | 5.51 | 5.33 | 28.02M |
| September 01, 2025 | 5.48 | 5.5 | 5.5 | 5.54 | 5.41 | 24.67M |
| August 29, 2025 | 5.54 | 5.51 | 5.51 | 5.58 | 5.48 | 22.58M |
| August 28, 2025 | 5.57 | 5.54 | 5.54 | 5.63 | 5.33 | 39.24M |
| August 27, 2025 | 5.79 | 5.57 | 5.57 | 5.8 | 5.55 | 39.78M |
| August 26, 2025 | 5.74 | 5.79 | 5.79 | 5.82 | 5.7 | 29.09M |
| August 25, 2025 | 5.79 | 5.77 | 5.77 | 5.82 | 5.71 | 36.47M |
| August 22, 2025 | 5.78 | 5.78 | 5.78 | 5.81 | 5.73 | 26.55M |
| August 21, 2025 | 5.86 | 5.79 | 5.79 | 5.87 | 5.76 | 33.19M |
| August 20, 2025 | 5.75 | 5.84 | 5.84 | 5.85 | 5.72 | 33.84M |
| August 19, 2025 | 5.79 | 5.77 | 5.77 | 5.81 | 5.72 | 31.57M |
| August 18, 2025 | 5.72 | 5.78 | 5.78 | 5.83 | 5.72 | 52.19M |
| August 15, 2025 | 5.56 | 5.66 | 5.66 | 5.67 | 5.56 | 21.41M |
| August 14, 2025 | 5.7 | 5.57 | 5.57 | 5.71 | 5.56 | 26.92M |
| August 13, 2025 | 5.71 | 5.7 | 5.7 | 5.72 | 5.68 | 20.99M |
| August 12, 2025 | 5.71 | 5.69 | 5.69 | 5.74 | 5.64 | 21.83M |
| August 11, 2025 | 5.72 | 5.71 | 5.71 | 5.75 | 5.68 | 25.83M |
| August 08, 2025 | 5.6 | 5.71 | 5.71 | 5.72 | 5.59 | 35.87M |
| August 07, 2025 | 5.67 | 5.62 | 5.62 | 5.67 | 5.57 | 26.68M |
| August 06, 2025 | 5.61 | 5.66 | 5.66 | 5.67 | 5.56 | 33.37M |
| August 05, 2025 | 5.51 | 5.56 | 5.56 | 5.63 | 5.51 | 26.44M |
| August 04, 2025 | 5.38 | 5.49 | 5.49 | 5.5 | 5.36 | 21.56M |
| August 01, 2025 | 5.38 | 5.4 | 5.4 | 5.44 | 5.37 | 15.43M |
| July 31, 2025 | 5.44 | 5.38 | 5.38 | 5.51 | 5.36 | 22.26M |
| July 30, 2025 | 5.51 | 5.46 | 5.46 | 5.53 | 5.4 | 38.1M |
| July 29, 2025 | 5.6 | 5.6 | 5.6 | 5.64 | 5.54 | 20.23M |
| July 28, 2025 | 5.62 | 5.6 | 5.6 | 5.63 | 5.57 | 21.58M |
| July 25, 2025 | 5.68 | 5.59 | 5.59 | 5.7 | 5.58 | 34.35M |
| July 24, 2025 | 5.68 | 5.69 | 5.69 | 5.78 | 5.65 | 33.1M |
| July 23, 2025 | 5.9 | 5.67 | 5.67 | 5.91 | 5.66 | 68.97M |
| July 22, 2025 | 5.72 | 5.99 | 5.99 | 6 | 5.7 | 96.54M |
| July 21, 2025 | 5.61 | 5.72 | 5.72 | 5.74 | 5.61 | 52.14M |
| July 18, 2025 | 5.57 | 5.56 | 5.56 | 5.59 | 5.51 | 20.24M |