5.07
+0.03(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.89 | 5.04 | 5.04 | 5.1 | 4.86 | 12.7M |
| September 25, 2025 | 5.02 | 4.9 | 4.9 | 5.04 | 4.87 | 8.56M |
| September 24, 2025 | 4.93 | 4.98 | 4.98 | 4.99 | 4.87 | 7.2M |
| September 23, 2025 | 4.97 | 4.93 | 4.93 | 5 | 4.79 | 11.68M |
| September 22, 2025 | 5.08 | 5.01 | 5.01 | 5.08 | 4.91 | 9.81M |
| September 19, 2025 | 5.08 | 5.05 | 5.05 | 5.13 | 5 | 10.19M |
| September 18, 2025 | 5.24 | 5.1 | 5.1 | 5.3 | 5.05 | 15.91M |
| September 17, 2025 | 5.34 | 5.26 | 5.26 | 5.36 | 5.25 | 12.44M |
| September 16, 2025 | 5.31 | 5.37 | 5.37 | 5.4 | 5.27 | 10.2M |
| September 15, 2025 | 5.38 | 5.31 | 5.31 | 5.41 | 5.26 | 13.87M |
| September 12, 2025 | 5.61 | 5.38 | 5.38 | 5.68 | 5.37 | 25.87M |
| September 11, 2025 | 5.43 | 5.62 | 5.62 | 5.75 | 5.31 | 30.22M |
| September 10, 2025 | 5.41 | 5.43 | 5.43 | 5.48 | 5.38 | 7.63M |
| September 09, 2025 | 5.5 | 5.41 | 5.41 | 5.51 | 5.4 | 9.73M |
| September 08, 2025 | 5.42 | 5.48 | 5.48 | 5.5 | 5.37 | 11.33M |
| September 05, 2025 | 5.34 | 5.4 | 5.4 | 5.41 | 5.2 | 14.91M |
| September 04, 2025 | 5.21 | 5.34 | 5.34 | 5.42 | 5.17 | 17.82M |
| September 03, 2025 | 5.33 | 5.18 | 5.18 | 5.38 | 5.16 | 9.59M |
| September 02, 2025 | 5.25 | 5.33 | 5.33 | 5.49 | 5.19 | 15.4M |
| September 01, 2025 | 5.14 | 5.25 | 5.25 | 5.32 | 5.06 | 11.84M |
| August 29, 2025 | 5.2 | 5.15 | 5.15 | 5.23 | 5.1 | 9.69M |
| August 28, 2025 | 5.34 | 5.23 | 5.23 | 5.43 | 5 | 17.95M |
| August 27, 2025 | 5.6 | 5.29 | 5.29 | 5.6 | 5.28 | 19.31M |
| August 26, 2025 | 5.45 | 5.61 | 5.61 | 5.63 | 5.42 | 13.14M |
| August 25, 2025 | 5.47 | 5.44 | 5.44 | 5.52 | 5.41 | 10.34M |
| August 22, 2025 | 5.56 | 5.48 | 5.48 | 5.63 | 5.44 | 10.91M |
| August 21, 2025 | 5.5 | 5.57 | 5.57 | 5.62 | 5.44 | 13.51M |
| August 20, 2025 | 5.39 | 5.48 | 5.48 | 5.49 | 5.35 | 9.98M |
| August 19, 2025 | 5.33 | 5.42 | 5.42 | 5.44 | 5.28 | 10.89M |
| August 18, 2025 | 5.32 | 5.33 | 5.33 | 5.43 | 5.29 | 13.03M |
| August 15, 2025 | 5.29 | 5.31 | 5.31 | 5.36 | 5.27 | 8.38M |
| August 14, 2025 | 5.43 | 5.29 | 5.29 | 5.43 | 5.27 | 13.21M |
| August 13, 2025 | 5.58 | 5.45 | 5.45 | 5.61 | 5.42 | 19.71M |
| August 12, 2025 | 5.44 | 5.58 | 5.58 | 5.69 | 5.4 | 22.19M |
| August 11, 2025 | 5.37 | 5.44 | 5.44 | 5.45 | 5.32 | 10.41M |
| August 08, 2025 | 5.29 | 5.36 | 5.36 | 5.36 | 5.25 | 10.71M |
| August 07, 2025 | 5.31 | 5.31 | 5.31 | 5.36 | 5.27 | 10.68M |
| August 06, 2025 | 5.19 | 5.31 | 5.31 | 5.37 | 5.18 | 17.96M |
| August 05, 2025 | 5.23 | 5.2 | 5.2 | 5.26 | 5.18 | 10.86M |
| August 04, 2025 | 5.05 | 5.15 | 5.15 | 5.15 | 5.02 | 9.76M |
| August 01, 2025 | 5 | 5.1 | 5.1 | 5.13 | 4.96 | 13.27M |
| July 31, 2025 | 5.06 | 4.99 | 4.99 | 5.07 | 4.95 | 9.8M |
| July 30, 2025 | 5.07 | 5.06 | 5.06 | 5.09 | 5.02 | 8.64M |
| July 29, 2025 | 5.14 | 5.08 | 5.08 | 5.17 | 5.01 | 9.98M |
| July 28, 2025 | 5.11 | 5.14 | 5.14 | 5.17 | 5.09 | 8.39M |
| July 25, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.09 | 10.33M |
| July 24, 2025 | 5.08 | 5.15 | 5.15 | 5.16 | 5.07 | 9.79M |
| July 23, 2025 | 5.11 | 5.08 | 5.08 | 5.18 | 5.08 | 11.14M |
| July 22, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.04 | 8.35M |
| July 21, 2025 | 5.06 | 5.13 | 5.13 | 5.14 | 5.06 | 11.43M |
| July 18, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 4.98 | 6.01M |
| July 17, 2025 | 5.04 | 5.01 | 5.01 | 5.07 | 5 | 5.63M |
| July 16, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 4.98 | 6.39M |
| July 15, 2025 | 5.08 | 4.99 | 4.99 | 5.1 | 4.94 | 11.77M |
| July 14, 2025 | 5.09 | 5.11 | 5.11 | 5.14 | 5.07 | 6.67M |
| July 11, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.02 | 8.81M |
| July 10, 2025 | 5.08 | 5.1 | 5.1 | 5.12 | 5.06 | 7.59M |
| July 09, 2025 | 5.17 | 5.1 | 5.1 | 5.19 | 5.07 | 9.48M |
| July 08, 2025 | 5.1 | 5.15 | 5.15 | 5.17 | 5.08 | 10.92M |
| July 07, 2025 | 5.03 | 5.11 | 5.11 | 5.12 | 5 | 7.98M |