5.07
+0.04(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.03 | 5.07 | 5.07 | 5.08 | 5.02 | 48.29M |
| September 25, 2025 | 5.1 | 5.03 | 5.03 | 5.11 | 5 | 77.74M |
| September 24, 2025 | 5.08 | 5.1 | 5.1 | 5.12 | 5.06 | 44.85M |
| September 23, 2025 | 5.12 | 5.09 | 5.09 | 5.15 | 5.05 | 71.29M |
| September 22, 2025 | 5.18 | 5.12 | 5.12 | 5.18 | 5.1 | 55.9M |
| September 19, 2025 | 5.21 | 5.17 | 5.17 | 5.22 | 5.16 | 71.25M |
| September 18, 2025 | 5.32 | 5.23 | 5.23 | 5.33 | 5.21 | 132.18M |
| September 17, 2025 | 5.32 | 5.32 | 5.32 | 5.35 | 5.29 | 66.75M |
| September 16, 2025 | 5.4 | 5.32 | 5.32 | 5.41 | 5.3 | 108.16M |
| September 15, 2025 | 5.43 | 5.39 | 5.39 | 5.45 | 5.37 | 70.59M |
| September 12, 2025 | 5.43 | 5.43 | 5.43 | 5.46 | 5.41 | 63.68M |
| September 11, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.38 | 61.62M |
| September 10, 2025 | 5.43 | 5.42 | 5.42 | 5.44 | 5.36 | 67.54M |
| September 09, 2025 | 5.49 | 5.44 | 5.44 | 5.5 | 5.41 | 70.88M |
| September 08, 2025 | 5.4 | 5.47 | 5.47 | 5.5 | 5.4 | 142.77M |
| September 05, 2025 | 5.36 | 5.38 | 5.38 | 5.4 | 5.29 | 86.43M |
| September 04, 2025 | 5.37 | 5.36 | 5.36 | 5.37 | 5.29 | 83.87M |
| September 03, 2025 | 5.43 | 5.38 | 5.38 | 5.45 | 5.34 | 77.05M |
| September 02, 2025 | 5.37 | 5.43 | 5.43 | 5.45 | 5.35 | 142.96M |
| September 01, 2025 | 5.32 | 5.37 | 5.37 | 5.4 | 5.27 | 122.46M |
| August 29, 2025 | 5.34 | 5.3 | 5.3 | 5.46 | 5.3 | 180.08M |
| August 28, 2025 | 5.36 | 5.33 | 5.33 | 5.38 | 5.27 | 124.07M |
| August 27, 2025 | 5.49 | 5.35 | 5.35 | 5.53 | 5.35 | 157.56M |
| August 26, 2025 | 5.5 | 5.48 | 5.48 | 5.52 | 5.47 | 73.4M |
| August 25, 2025 | 5.41 | 5.49 | 5.49 | 5.51 | 5.41 | 140.95M |
| August 22, 2025 | 5.43 | 5.41 | 5.41 | 5.44 | 5.36 | 73.98M |
| August 21, 2025 | 5.38 | 5.42 | 5.42 | 5.45 | 5.37 | 89.52M |
| August 20, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.33 | 53.41M |
| August 19, 2025 | 5.33 | 5.36 | 5.36 | 5.39 | 5.32 | 85.73M |
| August 18, 2025 | 5.3 | 5.32 | 5.32 | 5.34 | 5.29 | 56.91M |
| August 15, 2025 | 5.29 | 5.29 | 5.29 | 5.31 | 5.26 | 62.89M |
| August 14, 2025 | 5.32 | 5.28 | 5.28 | 5.36 | 5.28 | 92.39M |
| August 13, 2025 | 5.4 | 5.36 | 5.36 | 5.41 | 5.34 | 91.63M |
| August 12, 2025 | 5.41 | 5.4 | 5.4 | 5.45 | 5.39 | 69.8M |
| August 11, 2025 | 5.46 | 5.41 | 5.41 | 5.49 | 5.36 | 118.29M |
| August 08, 2025 | 5.34 | 5.47 | 5.47 | 5.53 | 5.32 | 260.58M |
| August 07, 2025 | 5.31 | 5.33 | 5.33 | 5.34 | 5.29 | 73.58M |
| August 06, 2025 | 5.31 | 5.31 | 5.31 | 5.33 | 5.28 | 58.77M |
| August 05, 2025 | 5.29 | 5.31 | 5.31 | 5.32 | 5.28 | 56.42M |
| August 04, 2025 | 5.28 | 5.29 | 5.29 | 5.3 | 5.26 | 49.86M |
| August 01, 2025 | 5.29 | 5.31 | 5.31 | 5.32 | 5.28 | 54.24M |
| July 31, 2025 | 5.43 | 5.3 | 5.3 | 5.43 | 5.28 | 156.35M |
| July 30, 2025 | 5.33 | 5.47 | 5.47 | 5.52 | 5.32 | 238.74M |
| July 29, 2025 | 5.32 | 5.31 | 5.31 | 5.34 | 5.29 | 52.13M |
| July 28, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.3 | 47.45M |
| July 25, 2025 | 5.34 | 5.32 | 5.32 | 5.37 | 5.32 | 79.99M |
| July 24, 2025 | 5.38 | 5.35 | 5.35 | 5.38 | 5.31 | 133.59M |
| July 23, 2025 | 5.48 | 5.38 | 5.38 | 5.5 | 5.38 | 126.33M |
| July 22, 2025 | 5.45 | 5.47 | 5.47 | 5.53 | 5.42 | 161.46M |
| July 21, 2025 | 5.39 | 5.45 | 5.45 | 5.45 | 5.38 | 96.35M |
| July 18, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.35 | 61.18M |
| July 17, 2025 | 5.43 | 5.38 | 5.38 | 5.45 | 5.35 | 58.16M |
| July 16, 2025 | 5.4 | 5.43 | 5.43 | 5.49 | 5.39 | 60.88M |
| July 15, 2025 | 5.5 | 5.4 | 5.4 | 5.52 | 5.36 | 96.75M |
| July 14, 2025 | 5.45 | 5.47 | 5.47 | 5.5 | 5.42 | 86.85M |
| July 11, 2025 | 5.57 | 5.55 | 5.55 | 5.59 | 5.55 | 81.33M |
| July 10, 2025 | 5.59 | 5.57 | 5.57 | 5.64 | 5.56 | 69.6M |
| July 09, 2025 | 5.66 | 5.59 | 5.59 | 5.71 | 5.59 | 89.4M |
| July 08, 2025 | 5.74 | 5.66 | 5.66 | 5.75 | 5.63 | 95.82M |
| July 07, 2025 | 5.67 | 5.74 | 5.74 | 5.76 | 5.61 | 115.26M |