5.10
+0.03(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.07 | 5.1 | 5.1 | 5.16 | 4.98 | 5.72M |
| September 25, 2025 | 5.15 | 5.07 | 5.07 | 5.22 | 5.05 | 7.12M |
| September 24, 2025 | 5 | 5.15 | 5.15 | 5.15 | 4.92 | 8.76M |
| September 23, 2025 | 5.01 | 5 | 5 | 5.04 | 4.84 | 10.51M |
| September 22, 2025 | 5.1 | 5.05 | 5.05 | 5.13 | 5.01 | 6.86M |
| September 19, 2025 | 5.19 | 5.1 | 5.1 | 5.2 | 5.02 | 7.29M |
| September 18, 2025 | 5.33 | 5.16 | 5.16 | 5.33 | 5.12 | 7.73M |
| September 17, 2025 | 5.3 | 5.32 | 5.32 | 5.35 | 5.25 | 4.83M |
| September 16, 2025 | 5.26 | 5.31 | 5.31 | 5.33 | 5.22 | 6.83M |
| September 15, 2025 | 5.24 | 5.24 | 5.24 | 5.3 | 5.19 | 4.43M |
| September 12, 2025 | 5.32 | 5.27 | 5.27 | 5.35 | 5.24 | 6.73M |
| September 11, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.21 | 5.24M |
| September 10, 2025 | 5.26 | 5.32 | 5.32 | 5.32 | 5.23 | 4.8M |
| September 09, 2025 | 5.33 | 5.26 | 5.26 | 5.37 | 5.22 | 5.49M |
| September 08, 2025 | 5.29 | 5.35 | 5.35 | 5.35 | 5.23 | 7.77M |
| September 05, 2025 | 5.18 | 5.23 | 5.23 | 5.25 | 5.07 | 7.6M |
| September 04, 2025 | 5.17 | 5.18 | 5.18 | 5.28 | 5.02 | 10.6M |
| September 03, 2025 | 5.26 | 5.07 | 5.07 | 5.28 | 5.04 | 6.97M |
| September 02, 2025 | 5.24 | 5.26 | 5.26 | 5.3 | 5.09 | 10.69M |
| September 01, 2025 | 5.1 | 5.25 | 5.25 | 5.3 | 5.09 | 9.87M |
| August 29, 2025 | 5.28 | 5.13 | 5.13 | 5.28 | 5.12 | 9.88M |
| August 28, 2025 | 5.28 | 5.26 | 5.26 | 5.42 | 5.01 | 14.49M |
| August 27, 2025 | 5.71 | 5.28 | 5.28 | 5.71 | 5.25 | 15.03M |
| August 26, 2025 | 5.62 | 5.72 | 5.72 | 5.77 | 5.55 | 5.92M |
| August 25, 2025 | 5.71 | 5.6 | 5.6 | 5.76 | 5.57 | 7.16M |
| August 22, 2025 | 5.79 | 5.69 | 5.69 | 5.81 | 5.66 | 5.43M |
| August 21, 2025 | 5.75 | 5.77 | 5.77 | 5.82 | 5.71 | 5.42M |
| August 20, 2025 | 5.71 | 5.74 | 5.74 | 5.74 | 5.61 | 6.61M |
| August 19, 2025 | 5.58 | 5.71 | 5.71 | 5.72 | 5.52 | 8.23M |
| August 18, 2025 | 5.62 | 5.55 | 5.55 | 5.65 | 5.54 | 6.38M |
| August 15, 2025 | 5.61 | 5.58 | 5.58 | 5.7 | 5.54 | 8.13M |
| August 14, 2025 | 5.82 | 5.59 | 5.59 | 5.82 | 5.55 | 7.6M |
| August 13, 2025 | 5.82 | 5.78 | 5.78 | 5.84 | 5.74 | 5.63M |
| August 12, 2025 | 5.84 | 5.82 | 5.82 | 5.85 | 5.76 | 4.87M |
| August 11, 2025 | 5.81 | 5.83 | 5.83 | 5.87 | 5.74 | 6.01M |
| August 08, 2025 | 5.79 | 5.81 | 5.81 | 5.81 | 5.71 | 5.42M |
| August 07, 2025 | 5.78 | 5.77 | 5.77 | 5.8 | 5.73 | 5.63M |
| August 06, 2025 | 5.81 | 5.78 | 5.78 | 5.83 | 5.74 | 5.35M |
| August 05, 2025 | 5.76 | 5.8 | 5.8 | 5.83 | 5.76 | 6.51M |
| August 04, 2025 | 5.68 | 5.76 | 5.76 | 5.76 | 5.59 | 8.94M |
| August 01, 2025 | 5.5 | 5.69 | 5.69 | 5.73 | 5.47 | 10.97M |
| July 31, 2025 | 5.53 | 5.47 | 5.47 | 5.58 | 5.45 | 4.75M |
| July 30, 2025 | 5.6 | 5.56 | 5.56 | 5.64 | 5.5 | 6.34M |
| July 29, 2025 | 5.64 | 5.58 | 5.58 | 5.67 | 5.48 | 6.74M |
| July 28, 2025 | 5.56 | 5.63 | 5.63 | 5.64 | 5.54 | 6.22M |
| July 25, 2025 | 5.54 | 5.53 | 5.53 | 5.56 | 5.45 | 5.58M |
| July 24, 2025 | 5.48 | 5.52 | 5.52 | 5.58 | 5.46 | 4.45M |
| July 23, 2025 | 5.56 | 5.49 | 5.49 | 5.57 | 5.46 | 5.28M |
| July 22, 2025 | 5.55 | 5.56 | 5.56 | 5.62 | 5.51 | 7.13M |
| July 21, 2025 | 5.52 | 5.53 | 5.53 | 5.58 | 5.48 | 6.54M |
| July 18, 2025 | 5.4 | 5.48 | 5.48 | 5.49 | 5.36 | 6.65M |
| July 17, 2025 | 5.39 | 5.39 | 5.39 | 5.44 | 5.37 | 3.47M |
| July 16, 2025 | 5.38 | 5.39 | 5.39 | 5.45 | 5.3 | 4.32M |
| July 15, 2025 | 5.44 | 5.38 | 5.38 | 5.45 | 5.25 | 6.07M |
| July 14, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.39 | 3.76M |
| July 11, 2025 | 5.46 | 5.41 | 5.41 | 5.5 | 5.37 | 5.73M |
| July 10, 2025 | 5.45 | 5.46 | 5.46 | 5.49 | 5.36 | 4.55M |
| July 09, 2025 | 5.43 | 5.45 | 5.45 | 5.53 | 5.41 | 6.18M |
| July 08, 2025 | 5.4 | 5.44 | 5.44 | 5.45 | 5.36 | 5.1M |
| July 07, 2025 | 5.3 | 5.39 | 5.39 | 5.41 | 5.28 | 5.96M |