5.44
-0.06(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.5 | 5.44 | 5.44 | 5.54 | 5.43 | 297M |
| October 16, 2025 | 5.51 | 5.5 | 5.5 | 5.52 | 5.47 | 224.68M |
| October 15, 2025 | 5.52 | 5.51 | 5.51 | 5.55 | 5.45 | 270.81M |
| October 14, 2025 | 5.53 | 5.52 | 5.52 | 5.59 | 5.5 | 376.06M |
| October 13, 2025 | 5.38 | 5.53 | 5.53 | 5.53 | 5.36 | 431.94M |
| October 10, 2025 | 5.56 | 5.53 | 5.53 | 5.58 | 5.52 | 299.23M |
| October 09, 2025 | 5.48 | 5.58 | 5.58 | 5.6 | 5.46 | 416.87M |
| September 30, 2025 | 5.45 | 5.5 | 5.5 | 5.51 | 5.43 | 316.03M |
| September 29, 2025 | 5.41 | 5.46 | 5.46 | 5.47 | 5.37 | 285.81M |
| September 26, 2025 | 5.43 | 5.41 | 5.41 | 5.45 | 5.41 | 216.85M |
| September 25, 2025 | 5.47 | 5.45 | 5.45 | 5.47 | 5.42 | 240.08M |
| September 24, 2025 | 5.4 | 5.48 | 5.48 | 5.5 | 5.37 | 298.15M |
| September 23, 2025 | 5.47 | 5.42 | 5.42 | 5.48 | 5.37 | 348.53M |
| September 22, 2025 | 5.45 | 5.47 | 5.47 | 5.49 | 5.42 | 265.17M |
| September 19, 2025 | 5.47 | 5.42 | 5.42 | 5.52 | 5.42 | 367.47M |
| September 18, 2025 | 5.59 | 5.47 | 5.47 | 5.61 | 5.45 | 534.48M |
| September 17, 2025 | 5.57 | 5.62 | 5.62 | 5.72 | 5.53 | 504.36M |
| September 16, 2025 | 5.57 | 5.58 | 5.58 | 5.61 | 5.52 | 360.36M |
| September 15, 2025 | 5.66 | 5.58 | 5.58 | 5.67 | 5.56 | 454.76M |
| September 12, 2025 | 5.75 | 5.68 | 5.68 | 5.79 | 5.67 | 685.37M |
| September 11, 2025 | 5.68 | 5.77 | 5.77 | 5.77 | 5.62 | 1.02B |
| September 10, 2025 | 5.55 | 5.76 | 5.76 | 5.95 | 5.52 | 1.59B |
| September 09, 2025 | 5.61 | 5.47 | 5.47 | 5.62 | 5.47 | 861.68M |
| September 08, 2025 | 5.38 | 5.65 | 5.65 | 5.76 | 5.36 | 1.14B |
| September 05, 2025 | 5.4 | 5.39 | 5.39 | 5.4 | 5.34 | 409.06M |
| September 04, 2025 | 5.46 | 5.39 | 5.39 | 5.48 | 5.35 | 558.88M |
| September 03, 2025 | 5.61 | 5.49 | 5.49 | 5.61 | 5.45 | 403.52M |
| September 02, 2025 | 5.69 | 5.61 | 5.61 | 5.7 | 5.55 | 458.12M |
| September 01, 2025 | 5.75 | 5.7 | 5.7 | 5.78 | 5.67 | 400.21M |
| August 29, 2025 | 5.75 | 5.7 | 5.7 | 5.76 | 5.68 | 434.28M |
| August 28, 2025 | 5.65 | 5.77 | 5.77 | 5.81 | 5.64 | 668.87M |
| August 27, 2025 | 5.81 | 5.65 | 5.65 | 5.82 | 5.65 | 646.8M |
| August 26, 2025 | 5.78 | 5.79 | 5.79 | 5.85 | 5.76 | 486.82M |
| August 25, 2025 | 5.87 | 5.82 | 5.82 | 5.9 | 5.71 | 1.07B |
| August 22, 2025 | 5.63 | 5.89 | 5.89 | 5.95 | 5.59 | 1.18B |
| August 21, 2025 | 5.5 | 5.66 | 5.66 | 5.79 | 5.48 | 1.05B |
| August 20, 2025 | 5.46 | 5.51 | 5.51 | 5.51 | 5.4 | 440.37M |
| August 19, 2025 | 5.54 | 5.47 | 5.47 | 5.57 | 5.47 | 432.07M |
| August 18, 2025 | 5.42 | 5.52 | 5.52 | 5.62 | 5.41 | 767.79M |
| August 15, 2025 | 5.37 | 5.4 | 5.4 | 5.44 | 5.35 | 337.33M |
| August 14, 2025 | 5.44 | 5.38 | 5.38 | 5.47 | 5.38 | 334.53M |
| August 13, 2025 | 5.43 | 5.44 | 5.44 | 5.47 | 5.39 | 432.37M |
| August 12, 2025 | 5.36 | 5.39 | 5.39 | 5.41 | 5.35 | 257.56M |
| August 11, 2025 | 5.37 | 5.36 | 5.36 | 5.38 | 5.34 | 219.5M |
| August 08, 2025 | 5.35 | 5.37 | 5.37 | 5.4 | 5.34 | 204.82M |
| August 07, 2025 | 5.35 | 5.35 | 5.35 | 5.37 | 5.33 | 182.08M |
| August 06, 2025 | 5.37 | 5.34 | 5.34 | 5.38 | 5.32 | 266.9M |
| August 05, 2025 | 5.33 | 5.38 | 5.38 | 5.39 | 5.31 | 260.1M |
| August 04, 2025 | 5.29 | 5.32 | 5.32 | 5.33 | 5.28 | 146.65M |
| August 01, 2025 | 5.36 | 5.32 | 5.32 | 5.41 | 5.3 | 265.88M |
| July 31, 2025 | 5.41 | 5.36 | 5.36 | 5.42 | 5.34 | 334.15M |
| July 30, 2025 | 5.42 | 5.42 | 5.42 | 5.47 | 5.39 | 300.73M |
| July 29, 2025 | 5.41 | 5.44 | 5.44 | 5.44 | 5.38 | 230.32M |
| July 28, 2025 | 5.47 | 5.43 | 5.43 | 5.48 | 5.4 | 326.01M |
| July 25, 2025 | 5.52 | 5.47 | 5.47 | 5.53 | 5.46 | 275.25M |
| July 24, 2025 | 5.5 | 5.53 | 5.53 | 5.53 | 5.46 | 307.21M |
| July 23, 2025 | 5.5 | 5.5 | 5.5 | 5.57 | 5.48 | 397.52M |
| July 22, 2025 | 5.48 | 5.49 | 5.49 | 5.5 | 5.44 | 267.5M |
| July 21, 2025 | 5.47 | 5.48 | 5.48 | 5.51 | 5.45 | 248.17M |
| July 18, 2025 | 5.39 | 5.45 | 5.45 | 5.53 | 5.38 | 436.91M |
