5.24
+0.05(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.15 | 5.24 | 5.24 | 5.34 | 5.15 | 10.33M |
| September 25, 2025 | 5.27 | 5.19 | 5.19 | 5.28 | 5.18 | 6.63M |
| September 24, 2025 | 5.22 | 5.27 | 5.27 | 5.27 | 5.18 | 7.05M |
| September 23, 2025 | 5.29 | 5.23 | 5.23 | 5.29 | 5.12 | 13.05M |
| September 22, 2025 | 5.31 | 5.29 | 5.29 | 5.35 | 5.26 | 8.29M |
| September 19, 2025 | 5.42 | 5.35 | 5.35 | 5.44 | 5.29 | 11.61M |
| September 18, 2025 | 5.55 | 5.4 | 5.4 | 5.56 | 5.36 | 14.03M |
| September 17, 2025 | 5.59 | 5.55 | 5.55 | 5.59 | 5.51 | 9.35M |
| September 16, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.51 | 10.4M |
| September 15, 2025 | 5.61 | 5.6 | 5.6 | 5.66 | 5.57 | 9.55M |
| September 12, 2025 | 5.67 | 5.6 | 5.6 | 5.68 | 5.57 | 11.59M |
| September 11, 2025 | 5.63 | 5.66 | 5.66 | 5.67 | 5.57 | 11.02M |
| September 10, 2025 | 5.65 | 5.63 | 5.63 | 5.68 | 5.61 | 9.81M |
| September 09, 2025 | 5.65 | 5.67 | 5.67 | 5.68 | 5.56 | 18.01M |
| September 08, 2025 | 5.45 | 5.65 | 5.65 | 5.73 | 5.44 | 23.34M |
| September 05, 2025 | 5.42 | 5.49 | 5.49 | 5.49 | 5.39 | 8.02M |
| September 04, 2025 | 5.39 | 5.42 | 5.42 | 5.46 | 5.35 | 9.66M |
| September 03, 2025 | 5.51 | 5.39 | 5.39 | 5.53 | 5.38 | 8.51M |
| September 02, 2025 | 5.55 | 5.51 | 5.51 | 5.56 | 5.41 | 11.92M |
| September 01, 2025 | 5.51 | 5.54 | 5.54 | 5.57 | 5.44 | 10.71M |
| August 29, 2025 | 5.57 | 5.51 | 5.51 | 5.58 | 5.49 | 12.49M |
| August 28, 2025 | 5.57 | 5.56 | 5.56 | 5.65 | 5.37 | 15.4M |
| August 27, 2025 | 5.72 | 5.56 | 5.56 | 5.75 | 5.55 | 13.7M |
| August 26, 2025 | 5.7 | 5.73 | 5.73 | 5.78 | 5.69 | 11.86M |
| August 25, 2025 | 5.71 | 5.7 | 5.7 | 5.75 | 5.66 | 11.33M |
| August 22, 2025 | 5.71 | 5.7 | 5.7 | 5.75 | 5.64 | 11.79M |
| August 21, 2025 | 5.72 | 5.75 | 5.75 | 5.83 | 5.69 | 12.49M |
| August 20, 2025 | 5.73 | 5.72 | 5.72 | 5.73 | 5.65 | 11.73M |
| August 19, 2025 | 5.6 | 5.73 | 5.73 | 5.81 | 5.58 | 20.93M |
| August 18, 2025 | 5.53 | 5.61 | 5.61 | 5.64 | 5.53 | 13.17M |
| August 15, 2025 | 5.49 | 5.52 | 5.52 | 5.56 | 5.49 | 9.62M |
| August 14, 2025 | 5.57 | 5.51 | 5.51 | 5.61 | 5.5 | 13.41M |
| August 13, 2025 | 5.61 | 5.56 | 5.56 | 5.63 | 5.52 | 11.5M |
| August 12, 2025 | 5.62 | 5.61 | 5.61 | 5.64 | 5.59 | 7.4M |
| August 11, 2025 | 5.6 | 5.63 | 5.63 | 5.63 | 5.58 | 12.35M |
| August 08, 2025 | 5.61 | 5.6 | 5.6 | 5.63 | 5.55 | 12.01M |
| August 07, 2025 | 5.49 | 5.61 | 5.61 | 5.65 | 5.48 | 23.18M |
| August 06, 2025 | 5.48 | 5.49 | 5.49 | 5.51 | 5.46 | 7.71M |
| August 05, 2025 | 5.45 | 5.5 | 5.5 | 5.5 | 5.45 | 7.98M |
| August 04, 2025 | 5.41 | 5.45 | 5.45 | 5.46 | 5.4 | 6.9M |
| August 01, 2025 | 5.42 | 5.45 | 5.45 | 5.47 | 5.38 | 9.34M |
| July 31, 2025 | 5.48 | 5.39 | 5.39 | 5.5 | 5.37 | 11.87M |
| July 30, 2025 | 5.52 | 5.5 | 5.5 | 5.56 | 5.46 | 11.17M |
| July 29, 2025 | 5.6 | 5.52 | 5.52 | 5.61 | 5.49 | 12.45M |
| July 28, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.57 | 7.22M |
| July 25, 2025 | 5.62 | 5.6 | 5.6 | 5.64 | 5.58 | 8.14M |
| July 24, 2025 | 5.58 | 5.62 | 5.62 | 5.64 | 5.58 | 10.78M |
| July 23, 2025 | 5.59 | 5.58 | 5.58 | 5.63 | 5.55 | 10.4M |
| July 22, 2025 | 5.62 | 5.6 | 5.6 | 5.65 | 5.54 | 10.65M |
| July 21, 2025 | 5.57 | 5.62 | 5.62 | 5.62 | 5.55 | 12.93M |
| July 18, 2025 | 5.52 | 5.55 | 5.55 | 5.55 | 5.48 | 8.6M |
| July 17, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.47 | 7.11M |
| July 16, 2025 | 5.53 | 5.52 | 5.52 | 5.58 | 5.49 | 8.32M |
| July 15, 2025 | 5.59 | 5.54 | 5.54 | 5.6 | 5.46 | 11.79M |
| July 14, 2025 | 5.57 | 5.59 | 5.59 | 5.6 | 5.56 | 8.42M |
| July 11, 2025 | 5.55 | 5.57 | 5.57 | 5.6 | 5.52 | 10.64M |
| July 10, 2025 | 5.51 | 5.54 | 5.54 | 5.55 | 5.49 | 8.36M |
| July 09, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.51 | 9.93M |
| July 08, 2025 | 5.54 | 5.58 | 5.58 | 5.58 | 5.5 | 10.8M |
| July 07, 2025 | 5.44 | 5.53 | 5.53 | 5.54 | 5.43 | 10.4M |