5.01
+0.03(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.98 | 5.01 | 5.01 | 5.08 | 4.93 | 8.33M |
| September 25, 2025 | 5.07 | 4.98 | 4.98 | 5.1 | 4.98 | 8.75M |
| September 24, 2025 | 5.02 | 5.09 | 5.09 | 5.1 | 5.02 | 6.07M |
| September 23, 2025 | 5.19 | 5.05 | 5.05 | 5.19 | 4.92 | 8.64M |
| September 22, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.05 | 7.21M |
| September 19, 2025 | 5.29 | 5.14 | 5.14 | 5.29 | 5.11 | 10.25M |
| September 18, 2025 | 5.29 | 5.2 | 5.2 | 5.35 | 5.17 | 11.45M |
| September 17, 2025 | 5.3 | 5.31 | 5.31 | 5.34 | 5.26 | 9.94M |
| September 16, 2025 | 5.26 | 5.32 | 5.32 | 5.34 | 5.24 | 11.07M |
| September 15, 2025 | 5.27 | 5.24 | 5.24 | 5.29 | 5.19 | 9.06M |
| September 12, 2025 | 5.29 | 5.26 | 5.26 | 5.31 | 5.22 | 8.11M |
| September 11, 2025 | 5.21 | 5.27 | 5.27 | 5.28 | 5.16 | 9.16M |
| September 10, 2025 | 5.19 | 5.21 | 5.21 | 5.23 | 5.17 | 7.15M |
| September 09, 2025 | 5.25 | 5.19 | 5.19 | 5.25 | 5.16 | 8.38M |
| September 08, 2025 | 5.16 | 5.23 | 5.23 | 5.26 | 5.15 | 13.85M |
| September 05, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.08 | 15.82M |
| September 04, 2025 | 5.17 | 5.14 | 5.14 | 5.2 | 5.06 | 16.31M |
| September 03, 2025 | 5.28 | 5.15 | 5.15 | 5.29 | 5.13 | 8.44M |
| September 02, 2025 | 5.33 | 5.28 | 5.28 | 5.35 | 5.22 | 11.97M |
| September 01, 2025 | 5.29 | 5.32 | 5.32 | 5.37 | 5.25 | 10.56M |
| August 29, 2025 | 5.35 | 5.27 | 5.27 | 5.38 | 5.23 | 14.59M |
| August 28, 2025 | 5.4 | 5.35 | 5.35 | 5.48 | 5.18 | 16.94M |
| August 27, 2025 | 5.62 | 5.42 | 5.42 | 5.63 | 5.4 | 13.49M |
| August 26, 2025 | 5.55 | 5.62 | 5.62 | 5.64 | 5.52 | 10.75M |
| August 25, 2025 | 5.58 | 5.56 | 5.56 | 5.61 | 5.52 | 10.36M |
| August 22, 2025 | 5.6 | 5.56 | 5.56 | 5.62 | 5.49 | 10.08M |
| August 21, 2025 | 5.58 | 5.6 | 5.6 | 5.63 | 5.57 | 10.23M |
| August 20, 2025 | 5.54 | 5.56 | 5.56 | 5.56 | 5.48 | 7.09M |
| August 19, 2025 | 5.5 | 5.54 | 5.54 | 5.56 | 5.46 | 8.88M |
| August 18, 2025 | 5.47 | 5.5 | 5.5 | 5.55 | 5.45 | 8.82M |
| August 15, 2025 | 5.42 | 5.47 | 5.47 | 5.49 | 5.41 | 8.64M |
| August 14, 2025 | 5.58 | 5.43 | 5.43 | 5.59 | 5.42 | 10.72M |
| August 13, 2025 | 5.62 | 5.56 | 5.56 | 5.62 | 5.54 | 6.65M |
| August 12, 2025 | 5.63 | 5.58 | 5.58 | 5.63 | 5.56 | 6.61M |
| August 11, 2025 | 5.54 | 5.61 | 5.61 | 5.65 | 5.52 | 9.81M |
| August 08, 2025 | 5.48 | 5.55 | 5.55 | 5.55 | 5.46 | 7.15M |
| August 07, 2025 | 5.53 | 5.51 | 5.51 | 5.55 | 5.48 | 7.43M |
| August 06, 2025 | 5.5 | 5.52 | 5.52 | 5.53 | 5.46 | 7.12M |
| August 05, 2025 | 5.46 | 5.49 | 5.49 | 5.51 | 5.46 | 6.38M |
| August 04, 2025 | 5.42 | 5.48 | 5.48 | 5.48 | 5.4 | 5.43M |
| August 01, 2025 | 5.45 | 5.46 | 5.46 | 5.47 | 5.39 | 7.24M |
| July 31, 2025 | 5.5 | 5.41 | 5.41 | 5.51 | 5.4 | 9.14M |
| July 30, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.46 | 7.36M |
| July 29, 2025 | 5.58 | 5.54 | 5.54 | 5.58 | 5.48 | 7.7M |
| July 28, 2025 | 5.56 | 5.58 | 5.58 | 5.6 | 5.54 | 8.33M |
| July 25, 2025 | 5.62 | 5.57 | 5.57 | 5.64 | 5.54 | 10.88M |
| July 24, 2025 | 5.65 | 5.65 | 5.62 | 5.68 | 5.6 | 12.01M |
| July 23, 2025 | 5.77 | 5.65 | 5.62 | 5.82 | 5.63 | 22.86M |
| July 22, 2025 | 5.68 | 5.81 | 5.81 | 5.88 | 5.6 | 33.13M |
| July 21, 2025 | 5.5 | 5.7 | 5.7 | 5.72 | 5.48 | 27.06M |
| July 18, 2025 | 5.41 | 5.41 | 5.41 | 5.45 | 5.39 | 7.05M |
| July 17, 2025 | 5.44 | 5.4 | 5.4 | 5.48 | 5.39 | 7.16M |
| July 16, 2025 | 5.43 | 5.44 | 5.44 | 5.48 | 5.43 | 8.42M |
| July 15, 2025 | 5.55 | 5.43 | 5.43 | 5.56 | 5.37 | 13.99M |
| July 14, 2025 | 5.46 | 5.57 | 5.57 | 5.65 | 5.46 | 15.88M |
| July 11, 2025 | 5.53 | 5.49 | 5.49 | 5.54 | 5.44 | 14.62M |
| July 10, 2025 | 5.42 | 5.54 | 5.54 | 5.54 | 5.4 | 14.27M |
| July 09, 2025 | 5.42 | 5.43 | 5.43 | 5.5 | 5.39 | 14.56M |
| July 08, 2025 | 5.33 | 5.4 | 5.4 | 5.42 | 5.3 | 14.86M |
| July 07, 2025 | 5.28 | 5.31 | 5.31 | 5.34 | 5.26 | 7.23M |