5.22
+0.1(+1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.31 | 5.12 | 5.12 | 5.33 | 5.12 | 40.5M |
| October 16, 2025 | 5.4 | 5.31 | 5.31 | 5.41 | 5.28 | 28.28M |
| October 15, 2025 | 5.36 | 5.41 | 5.41 | 5.41 | 5.29 | 31.41M |
| October 14, 2025 | 5.55 | 5.33 | 5.33 | 5.59 | 5.31 | 51.64M |
| October 13, 2025 | 5.36 | 5.53 | 5.53 | 5.55 | 5.33 | 40.25M |
| October 10, 2025 | 5.8 | 5.63 | 5.63 | 5.87 | 5.63 | 55.3M |
| October 09, 2025 | 5.73 | 5.8 | 5.8 | 5.9 | 5.71 | 50.3M |
| September 30, 2025 | 5.76 | 5.71 | 5.71 | 5.8 | 5.7 | 41.37M |
| September 29, 2025 | 5.66 | 5.75 | 5.75 | 5.8 | 5.64 | 40.81M |
| September 26, 2025 | 5.71 | 5.67 | 5.67 | 5.81 | 5.64 | 44.25M |
| September 25, 2025 | 5.89 | 5.72 | 5.72 | 5.89 | 5.71 | 45.33M |
| September 24, 2025 | 5.86 | 5.87 | 5.87 | 5.88 | 5.73 | 50.54M |
| September 23, 2025 | 5.96 | 5.89 | 5.89 | 5.98 | 5.75 | 59.99M |
| September 22, 2025 | 6.02 | 5.98 | 5.98 | 6.06 | 5.92 | 44.52M |
| September 19, 2025 | 5.98 | 5.98 | 5.98 | 6.12 | 5.95 | 68.21M |
| September 18, 2025 | 6.23 | 6.02 | 6.02 | 6.29 | 5.94 | 114.08M |
| September 17, 2025 | 6.33 | 6.2 | 6.2 | 6.58 | 6.19 | 145.74M |
| September 16, 2025 | 6.14 | 6.21 | 6.21 | 6.21 | 6.05 | 103.09M |
| September 15, 2025 | 5.9 | 6.04 | 6.04 | 6.2 | 5.9 | 88.97M |
| September 12, 2025 | 6.08 | 5.96 | 5.96 | 6.13 | 5.93 | 95.96M |
| September 11, 2025 | 5.99 | 6.15 | 6.15 | 6.19 | 5.97 | 111.05M |
| September 10, 2025 | 6.03 | 6.05 | 6.05 | 6.28 | 5.95 | 122.01M |
| September 09, 2025 | 6.01 | 5.97 | 5.97 | 6.12 | 5.92 | 130.6M |
| September 08, 2025 | 5.89 | 6.01 | 6.01 | 6.11 | 5.89 | 189.45M |
| September 05, 2025 | 5.25 | 5.74 | 5.74 | 5.8 | 5.23 | 158.98M |
| September 04, 2025 | 5.2 | 5.24 | 5.24 | 5.34 | 5.15 | 65.18M |
| September 03, 2025 | 5.27 | 5.18 | 5.18 | 5.4 | 5.14 | 52.32M |
| September 02, 2025 | 5.34 | 5.27 | 5.27 | 5.35 | 5.16 | 53.59M |
| September 01, 2025 | 5.39 | 5.33 | 5.33 | 5.42 | 5.3 | 43.77M |
| August 29, 2025 | 5.3 | 5.35 | 5.35 | 5.53 | 5.2 | 84.92M |
| August 28, 2025 | 5.27 | 5.34 | 5.34 | 5.34 | 5.14 | 52.51M |
| August 27, 2025 | 5.42 | 5.26 | 5.26 | 5.48 | 5.25 | 58.41M |
| August 26, 2025 | 5.41 | 5.43 | 5.43 | 5.46 | 5.38 | 33.88M |
| August 25, 2025 | 5.45 | 5.43 | 5.43 | 5.49 | 5.38 | 42.42M |
| August 22, 2025 | 5.42 | 5.43 | 5.43 | 5.45 | 5.38 | 35.42M |
| August 21, 2025 | 5.48 | 5.44 | 5.44 | 5.52 | 5.39 | 46.78M |
| August 20, 2025 | 5.43 | 5.47 | 5.47 | 5.48 | 5.39 | 35.57M |
| August 19, 2025 | 5.44 | 5.45 | 5.45 | 5.52 | 5.35 | 51.02M |
| August 18, 2025 | 5.31 | 5.42 | 5.42 | 5.47 | 5.31 | 65.79M |
| August 15, 2025 | 5.16 | 5.3 | 5.3 | 5.33 | 5.16 | 45.67M |
| August 14, 2025 | 5.27 | 5.16 | 5.16 | 5.31 | 5.16 | 37.47M |
| August 13, 2025 | 5.28 | 5.28 | 5.28 | 5.3 | 5.23 | 31.65M |
| August 12, 2025 | 5.3 | 5.27 | 5.27 | 5.32 | 5.23 | 25.55M |
| August 11, 2025 | 5.29 | 5.31 | 5.31 | 5.31 | 5.27 | 28.44M |
| August 08, 2025 | 5.24 | 5.27 | 5.27 | 5.36 | 5.22 | 39.48M |
| August 07, 2025 | 5.32 | 5.26 | 5.26 | 5.34 | 5.23 | 34.33M |
| August 06, 2025 | 5.15 | 5.32 | 5.32 | 5.38 | 5.12 | 74.71M |
| August 05, 2025 | 5.12 | 5.16 | 5.16 | 5.16 | 5.12 | 21.69M |
| August 04, 2025 | 5.04 | 5.13 | 5.13 | 5.13 | 5.01 | 17.87M |
| August 01, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5.04 | 15.08M |
| July 31, 2025 | 5.08 | 5.05 | 5.05 | 5.11 | 5.03 | 19.35M |
| July 30, 2025 | 5.13 | 5.08 | 5.08 | 5.15 | 5.05 | 25.8M |
| July 29, 2025 | 5.19 | 5.15 | 5.15 | 5.2 | 5.08 | 31.86M |
| July 28, 2025 | 5.24 | 5.2 | 5.2 | 5.25 | 5.18 | 28.57M |
| July 25, 2025 | 5.28 | 5.23 | 5.23 | 5.29 | 5.21 | 25.82M |
| July 24, 2025 | 5.21 | 5.28 | 5.28 | 5.28 | 5.2 | 29.75M |
| July 23, 2025 | 5.27 | 5.22 | 5.22 | 5.32 | 5.21 | 36.51M |
| July 22, 2025 | 5.34 | 5.29 | 5.29 | 5.35 | 5.23 | 36.29M |
| July 21, 2025 | 5.29 | 5.34 | 5.34 | 5.37 | 5.26 | 41.48M |
| July 18, 2025 | 5.3 | 5.29 | 5.29 | 5.37 | 5.24 | 36.88M |