5.05
+0.02(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.09 | 5.03 | 5.03 | 5.15 | 5.02 | 17.4M |
| September 25, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5.08 | 17.56M |
| September 24, 2025 | 5.11 | 5.15 | 5.15 | 5.17 | 5.08 | 14.66M |
| September 23, 2025 | 5.28 | 5.15 | 5.15 | 5.28 | 5.05 | 26.19M |
| September 22, 2025 | 5.15 | 5.25 | 5.25 | 5.26 | 5.11 | 20.1M |
| September 19, 2025 | 5.2 | 5.12 | 5.12 | 5.22 | 5.08 | 19.62M |
| September 18, 2025 | 5.3 | 5.19 | 5.19 | 5.33 | 5.15 | 29.17M |
| September 17, 2025 | 5.48 | 5.29 | 5.29 | 5.5 | 5.25 | 35.13M |
| September 16, 2025 | 5.49 | 5.47 | 5.47 | 5.54 | 5.41 | 19.87M |
| September 15, 2025 | 5.39 | 5.48 | 5.48 | 5.57 | 5.38 | 26.79M |
| September 12, 2025 | 5.28 | 5.41 | 5.41 | 5.51 | 5.28 | 33.1M |
| September 11, 2025 | 5.35 | 5.31 | 5.31 | 5.35 | 5.22 | 28.48M |
| September 10, 2025 | 5.18 | 5.32 | 5.32 | 5.37 | 5.16 | 41.97M |
| September 09, 2025 | 5.15 | 5.07 | 5.07 | 5.18 | 5.05 | 25.45M |
| September 08, 2025 | 5.08 | 5.17 | 5.17 | 5.28 | 5.05 | 32.31M |
| September 05, 2025 | 4.92 | 5.04 | 5.04 | 5.04 | 4.91 | 25.16M |
| September 04, 2025 | 5.04 | 4.89 | 4.89 | 5.09 | 4.82 | 32.94M |
| September 03, 2025 | 5.04 | 5 | 5 | 5.09 | 4.96 | 19.71M |
| September 02, 2025 | 5.01 | 5.01 | 5.01 | 5.13 | 4.96 | 28.29M |
| September 01, 2025 | 5.09 | 5.05 | 5.05 | 5.17 | 4.99 | 33.51M |
| August 29, 2025 | 5.3 | 5.11 | 5.11 | 5.3 | 5.05 | 48.66M |
| August 28, 2025 | 5.22 | 5.33 | 5.33 | 5.45 | 5.06 | 61.74M |
| August 27, 2025 | 5.01 | 5.18 | 5.18 | 5.5 | 5.01 | 61.43M |
| August 26, 2025 | 5.01 | 5.02 | 5.02 | 5.09 | 4.95 | 28M |
| August 25, 2025 | 4.85 | 4.99 | 4.99 | 5.09 | 4.81 | 39.16M |
| August 22, 2025 | 4.74 | 4.79 | 4.79 | 4.85 | 4.74 | 17.65M |
| August 21, 2025 | 4.84 | 4.75 | 4.75 | 4.85 | 4.74 | 25.66M |
| August 20, 2025 | 4.79 | 4.84 | 4.84 | 4.87 | 4.7 | 28.71M |
| August 19, 2025 | 4.71 | 4.77 | 4.77 | 4.91 | 4.71 | 43.16M |
| August 18, 2025 | 4.41 | 4.69 | 4.69 | 4.96 | 4.41 | 59.42M |
| August 15, 2025 | 4.25 | 4.4 | 4.4 | 4.4 | 4.25 | 27.64M |
| August 14, 2025 | 4.36 | 4.25 | 4.25 | 4.4 | 4.23 | 25.97M |
| August 13, 2025 | 4.26 | 4.34 | 4.34 | 4.35 | 4.25 | 22.96M |
| August 12, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.22 | 15.32M |
| August 11, 2025 | 4.2 | 4.27 | 4.27 | 4.31 | 4.19 | 15.82M |
| August 08, 2025 | 4.17 | 4.19 | 4.19 | 4.26 | 4.17 | 16.97M |
| August 07, 2025 | 4.16 | 4.19 | 4.19 | 4.33 | 4.15 | 30.01M |
| August 06, 2025 | 4.11 | 4.17 | 4.17 | 4.18 | 4.08 | 21.78M |
| August 05, 2025 | 4.03 | 4.1 | 4.1 | 4.13 | 4.02 | 15.43M |
| August 04, 2025 | 3.96 | 4.04 | 4.04 | 4.04 | 3.95 | 10.16M |
| August 01, 2025 | 3.95 | 3.97 | 3.97 | 3.98 | 3.91 | 8.76M |
| July 31, 2025 | 3.96 | 3.95 | 3.95 | 4 | 3.94 | 10.62M |
| July 30, 2025 | 3.99 | 3.96 | 3.96 | 4 | 3.95 | 11.68M |
| July 29, 2025 | 4.02 | 4 | 4 | 4.02 | 3.96 | 13.79M |
| July 28, 2025 | 4 | 4.01 | 4.01 | 4.03 | 3.98 | 17.57M |
| July 25, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4.05 | 9.66M |
| July 24, 2025 | 4.05 | 4.08 | 4.08 | 4.08 | 4.03 | 11.28M |
| July 23, 2025 | 4.15 | 4.04 | 4.04 | 4.15 | 4.04 | 19.95M |
| July 22, 2025 | 4.09 | 4.13 | 4.13 | 4.18 | 4.07 | 20.53M |
| July 21, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 4.06 | 11.38M |
| July 18, 2025 | 4.06 | 4.07 | 4.07 | 4.1 | 4.04 | 10.73M |
| July 17, 2025 | 4.06 | 4.05 | 4.05 | 4.11 | 4.05 | 10.85M |
| July 16, 2025 | 4.04 | 4.08 | 4.08 | 4.08 | 4.02 | 11.4M |
| July 15, 2025 | 4.1 | 4.04 | 4.04 | 4.1 | 3.97 | 20.06M |
| July 14, 2025 | 4.08 | 4.08 | 4.08 | 4.15 | 4.07 | 13.49M |
| July 11, 2025 | 4.08 | 4.08 | 4.06 | 4.13 | 4.08 | 16.05M |
| July 10, 2025 | 4.13 | 4.1 | 4.08 | 4.17 | 4.09 | 20.89M |
| July 09, 2025 | 4.03 | 4.12 | 4.1 | 4.23 | 4.02 | 33.66M |
| July 08, 2025 | 4.01 | 4.04 | 4.02 | 4.04 | 4 | 13.24M |
| July 07, 2025 | 3.93 | 4.01 | 3.99 | 4.03 | 3.92 | 15.62M |