5.17
-0.06(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.21 | 5.17 | 5.17 | 5.31 | 5.17 | 18.38M |
| September 25, 2025 | 5.4 | 5.23 | 5.23 | 5.44 | 5.23 | 21.21M |
| September 24, 2025 | 5.32 | 5.4 | 5.4 | 5.42 | 5.26 | 17.73M |
| September 23, 2025 | 5.45 | 5.35 | 5.35 | 5.48 | 5.22 | 25.94M |
| September 22, 2025 | 5.37 | 5.5 | 5.5 | 5.58 | 5.36 | 28.28M |
| September 19, 2025 | 5.47 | 5.36 | 5.36 | 5.5 | 5.33 | 20.12M |
| September 18, 2025 | 5.55 | 5.48 | 5.48 | 5.6 | 5.41 | 31.99M |
| September 17, 2025 | 5.52 | 5.57 | 5.57 | 5.63 | 5.5 | 26.86M |
| September 16, 2025 | 5.39 | 5.54 | 5.54 | 5.55 | 5.37 | 26.95M |
| September 15, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.36 | 12.29M |
| September 12, 2025 | 5.49 | 5.41 | 5.41 | 5.49 | 5.39 | 15.91M |
| September 11, 2025 | 5.42 | 5.47 | 5.47 | 5.47 | 5.33 | 18.97M |
| September 10, 2025 | 5.43 | 5.42 | 5.42 | 5.47 | 5.35 | 16.4M |
| September 09, 2025 | 5.53 | 5.45 | 5.45 | 5.53 | 5.4 | 28.02M |
| September 08, 2025 | 5.41 | 5.55 | 5.55 | 5.56 | 5.37 | 29.9M |
| September 05, 2025 | 5.2 | 5.4 | 5.4 | 5.4 | 5.18 | 31.27M |
| September 04, 2025 | 5.23 | 5.19 | 5.19 | 5.33 | 5.11 | 25.47M |
| September 03, 2025 | 5.34 | 5.23 | 5.23 | 5.38 | 5.2 | 23.45M |
| September 02, 2025 | 5.31 | 5.33 | 5.33 | 5.41 | 5.13 | 31.14M |
| September 01, 2025 | 5.3 | 5.29 | 5.29 | 5.34 | 5.25 | 20.75M |
| August 29, 2025 | 5.31 | 5.32 | 5.32 | 5.37 | 5.24 | 23.85M |
| August 28, 2025 | 5.39 | 5.36 | 5.36 | 5.45 | 5.12 | 47.76M |
| August 27, 2025 | 5.55 | 5.34 | 5.34 | 5.67 | 5.34 | 73.87M |
| August 26, 2025 | 5.31 | 5.37 | 5.37 | 5.41 | 5.27 | 23.62M |
| August 25, 2025 | 5.35 | 5.31 | 5.31 | 5.36 | 5.27 | 24.47M |
| August 22, 2025 | 5.36 | 5.35 | 5.35 | 5.38 | 5.31 | 20.36M |
| August 21, 2025 | 5.4 | 5.36 | 5.36 | 5.44 | 5.31 | 24.91M |
| August 20, 2025 | 5.28 | 5.4 | 5.4 | 5.4 | 5.25 | 30.97M |
| August 19, 2025 | 5.28 | 5.3 | 5.3 | 5.31 | 5.22 | 23.87M |
| August 18, 2025 | 5.17 | 5.27 | 5.27 | 5.33 | 5.16 | 29.39M |
| August 15, 2025 | 5.1 | 5.16 | 5.16 | 5.18 | 5.1 | 19.32M |
| August 14, 2025 | 5.25 | 5.1 | 5.1 | 5.27 | 5.09 | 23.47M |
| August 13, 2025 | 5.17 | 5.21 | 5.21 | 5.23 | 5.15 | 22.79M |
| August 12, 2025 | 5.16 | 5.15 | 5.15 | 5.19 | 5.12 | 15.15M |
| August 11, 2025 | 5.13 | 5.16 | 5.16 | 5.19 | 5.11 | 19.88M |
| August 08, 2025 | 5.09 | 5.11 | 5.11 | 5.12 | 5.06 | 15.32M |
| August 07, 2025 | 5.14 | 5.1 | 5.1 | 5.16 | 5.08 | 16.48M |
| August 06, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.1 | 17.43M |
| August 05, 2025 | 5.07 | 5.13 | 5.13 | 5.13 | 5.06 | 21.69M |
| August 04, 2025 | 5 | 5.05 | 5.05 | 5.06 | 4.95 | 15.32M |
| August 01, 2025 | 4.99 | 5.01 | 5.01 | 5.05 | 4.98 | 14.54M |
| July 31, 2025 | 5.07 | 4.98 | 4.98 | 5.11 | 4.97 | 21.1M |
| July 30, 2025 | 5.08 | 5.08 | 5.08 | 5.12 | 5.04 | 20.82M |
| July 29, 2025 | 5.13 | 5.1 | 5.1 | 5.15 | 5.05 | 19.37M |
| July 28, 2025 | 5.11 | 5.16 | 5.16 | 5.19 | 5.07 | 26.11M |
| July 25, 2025 | 5.1 | 5.11 | 5.11 | 5.15 | 5.07 | 22.27M |
| July 24, 2025 | 5.01 | 5.08 | 5.08 | 5.08 | 4.98 | 18.28M |
| July 23, 2025 | 5.08 | 5.01 | 5.01 | 5.1 | 5.01 | 19.3M |
| July 22, 2025 | 5.12 | 5.07 | 5.07 | 5.12 | 5.01 | 22.07M |
| July 21, 2025 | 5 | 5.08 | 5.08 | 5.08 | 4.97 | 27.4M |
| July 18, 2025 | 5 | 4.98 | 4.98 | 5.02 | 4.95 | 13.81M |
| July 17, 2025 | 4.96 | 5 | 5 | 5 | 4.95 | 14.99M |
| July 16, 2025 | 4.95 | 4.97 | 4.97 | 5 | 4.94 | 17.52M |
| July 15, 2025 | 5.02 | 4.94 | 4.94 | 5.02 | 4.89 | 22.42M |
| July 14, 2025 | 4.99 | 5.03 | 5.03 | 5.03 | 4.98 | 16.82M |
| July 11, 2025 | 4.99 | 4.99 | 4.99 | 5.01 | 4.93 | 22.83M |
| July 10, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.96 | 21.21M |
| July 09, 2025 | 4.95 | 4.97 | 4.97 | 5.01 | 4.95 | 24.94M |
| July 08, 2025 | 4.93 | 4.97 | 4.97 | 4.98 | 4.9 | 21.75M |
| July 07, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.88 | 19.18M |