5.07
+0.09(+1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5 | 5.07 | 5.07 | 5.12 | 4.98 | 11.7M |
| September 29, 2025 | 4.89 | 4.98 | 4.98 | 5.03 | 4.89 | 11.91M |
| September 26, 2025 | 4.93 | 4.91 | 4.91 | 4.97 | 4.88 | 9.63M |
| September 25, 2025 | 4.88 | 4.91 | 4.91 | 5.02 | 4.85 | 14.93M |
| September 24, 2025 | 4.75 | 4.88 | 4.88 | 4.89 | 4.75 | 12.59M |
| September 23, 2025 | 4.95 | 4.79 | 4.79 | 5 | 4.69 | 22.65M |
| September 22, 2025 | 4.93 | 4.96 | 4.96 | 4.99 | 4.9 | 10.99M |
| September 19, 2025 | 5.46 | 4.93 | 4.93 | 5.46 | 4.93 | 19.87M |
| September 18, 2025 | 5.23 | 5.06 | 5.06 | 5.23 | 4.99 | 27.93M |
| September 17, 2025 | 5.29 | 5.22 | 5.22 | 5.31 | 5.19 | 18.14M |
| September 16, 2025 | 5.28 | 5.28 | 5.28 | 5.32 | 5.21 | 11.99M |
| September 15, 2025 | 5.36 | 5.28 | 5.28 | 5.37 | 5.26 | 14.01M |
| September 12, 2025 | 5.46 | 5.37 | 5.37 | 5.47 | 5.34 | 17.04M |
| September 11, 2025 | 5.41 | 5.45 | 5.45 | 5.46 | 5.31 | 17.04M |
| September 10, 2025 | 5.49 | 5.42 | 5.42 | 5.52 | 5.37 | 15.87M |
| September 09, 2025 | 5.47 | 5.5 | 5.5 | 5.67 | 5.44 | 23.46M |
| September 08, 2025 | 5.43 | 5.46 | 5.46 | 5.5 | 5.39 | 19.24M |
| September 05, 2025 | 5.22 | 5.37 | 5.37 | 5.39 | 5.18 | 21.6M |
| September 04, 2025 | 5.24 | 5.16 | 5.16 | 5.32 | 5.03 | 20.9M |
| September 03, 2025 | 5.34 | 5.22 | 5.22 | 5.36 | 5.18 | 16.96M |
| September 02, 2025 | 5.45 | 5.32 | 5.32 | 5.47 | 5.26 | 18.9M |
| September 01, 2025 | 5.35 | 5.44 | 5.44 | 5.47 | 5.34 | 15.31M |
| August 29, 2025 | 5.37 | 5.36 | 5.36 | 5.45 | 5.28 | 17.38M |
| August 28, 2025 | 5.44 | 5.41 | 5.41 | 5.54 | 5.12 | 27.52M |
| August 27, 2025 | 5.68 | 5.46 | 5.46 | 5.77 | 5.44 | 28.39M |
| August 26, 2025 | 5.61 | 5.7 | 5.7 | 5.78 | 5.55 | 20.82M |
| August 25, 2025 | 5.62 | 5.61 | 5.61 | 5.7 | 5.49 | 24.61M |
| August 22, 2025 | 5.72 | 5.62 | 5.62 | 5.86 | 5.55 | 29.06M |
| August 21, 2025 | 5.68 | 5.66 | 5.66 | 5.99 | 5.62 | 39.87M |
| August 20, 2025 | 5.37 | 5.65 | 5.65 | 5.79 | 5.32 | 37.67M |
| August 19, 2025 | 5.37 | 5.38 | 5.38 | 5.44 | 5.31 | 19.84M |
| August 18, 2025 | 5.55 | 5.37 | 5.37 | 5.55 | 5.35 | 39.63M |
| August 15, 2025 | 5.2 | 5.49 | 5.49 | 5.5 | 5.16 | 36.89M |
| August 14, 2025 | 5.08 | 5.19 | 5.19 | 5.31 | 5.08 | 29.81M |
| August 13, 2025 | 5.05 | 5.08 | 5.08 | 5.11 | 5.05 | 11.16M |
| August 12, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5.02 | 8.16M |
| August 11, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.02 | 7.98M |
| August 08, 2025 | 5.05 | 5.04 | 5.04 | 5.08 | 4.99 | 10.33M |
| August 07, 2025 | 5.09 | 5.05 | 5.05 | 5.1 | 5.04 | 10.54M |
| August 06, 2025 | 5.11 | 5.06 | 5.06 | 5.11 | 5.06 | 9.89M |
| August 05, 2025 | 4.96 | 5.11 | 5.11 | 5.13 | 4.95 | 16.98M |
| August 04, 2025 | 4.9 | 4.97 | 4.97 | 5.01 | 4.89 | 8.59M |
| August 01, 2025 | 4.92 | 4.95 | 4.95 | 5.01 | 4.89 | 9.24M |
| July 31, 2025 | 4.92 | 4.89 | 4.89 | 4.98 | 4.88 | 11.88M |
| July 30, 2025 | 5.06 | 4.92 | 4.92 | 5.06 | 4.9 | 20.56M |
| July 29, 2025 | 5.06 | 5.04 | 5.04 | 5.12 | 5.03 | 12.79M |
| July 28, 2025 | 5.04 | 5.06 | 5.06 | 5.08 | 5 | 11.18M |
| July 25, 2025 | 5.18 | 5.04 | 5.04 | 5.2 | 5.01 | 21.21M |
| July 24, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.13 | 13.31M |
| July 23, 2025 | 5.27 | 5.18 | 5.18 | 5.31 | 5.12 | 18.4M |
| July 22, 2025 | 5.06 | 5.26 | 5.26 | 5.28 | 5.06 | 29.34M |
| July 21, 2025 | 4.98 | 5.05 | 5.05 | 5.12 | 4.98 | 14.56M |
| July 18, 2025 | 4.92 | 4.98 | 4.98 | 5.03 | 4.92 | 12.61M |
| July 17, 2025 | 4.98 | 4.95 | 4.95 | 5 | 4.91 | 12.09M |
| July 16, 2025 | 4.97 | 4.95 | 4.95 | 5.03 | 4.9 | 18.81M |
| July 15, 2025 | 4.98 | 5.01 | 5.01 | 5.11 | 4.97 | 16.98M |
| July 14, 2025 | 5.01 | 5 | 5 | 5.05 | 4.95 | 11.88M |
| July 11, 2025 | 5.01 | 5.02 | 5.02 | 5.11 | 4.95 | 23.28M |
| July 10, 2025 | 5.11 | 5.02 | 5.02 | 5.28 | 4.95 | 37.15M |
| July 09, 2025 | 5.08 | 5.12 | 5.12 | 5.16 | 5.05 | 24.39M |