5.27
+0.06(+1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.2 | 5.27 | 5.27 | 5.51 | 5.17 | 9.08M |
| September 25, 2025 | 5.27 | 5.21 | 5.21 | 5.27 | 5.19 | 2.93M |
| September 24, 2025 | 5.24 | 5.27 | 5.27 | 5.33 | 5.2 | 5.38M |
| September 23, 2025 | 5.25 | 5.23 | 5.23 | 5.29 | 5.12 | 4.95M |
| September 22, 2025 | 5.28 | 5.27 | 5.27 | 5.36 | 5.25 | 4.11M |
| September 19, 2025 | 5.38 | 5.33 | 5.33 | 5.4 | 5.21 | 7.58M |
| September 18, 2025 | 5.44 | 5.35 | 5.35 | 5.49 | 5.34 | 7.96M |
| September 17, 2025 | 5.59 | 5.46 | 5.46 | 5.59 | 5.44 | 7.07M |
| September 16, 2025 | 5.45 | 5.59 | 5.59 | 5.59 | 5.41 | 5.58M |
| September 15, 2025 | 5.53 | 5.44 | 5.44 | 5.54 | 5.4 | 4.95M |
| September 12, 2025 | 5.57 | 5.53 | 5.53 | 5.63 | 5.52 | 4.66M |
| September 11, 2025 | 5.49 | 5.6 | 5.6 | 5.6 | 5.49 | 4.92M |
| September 10, 2025 | 5.51 | 5.52 | 5.52 | 5.55 | 5.46 | 4.23M |
| September 09, 2025 | 5.58 | 5.52 | 5.52 | 5.58 | 5.49 | 3.82M |
| September 08, 2025 | 5.52 | 5.58 | 5.58 | 5.6 | 5.47 | 4.67M |
| September 05, 2025 | 5.5 | 5.5 | 5.5 | 5.52 | 5.39 | 4.99M |
| September 04, 2025 | 5.49 | 5.52 | 5.52 | 5.55 | 5.45 | 5.18M |
| September 03, 2025 | 5.61 | 5.49 | 5.49 | 5.66 | 5.48 | 5.08M |
| September 02, 2025 | 5.64 | 5.61 | 5.61 | 5.69 | 5.55 | 6.28M |
| September 01, 2025 | 5.58 | 5.64 | 5.64 | 5.67 | 5.46 | 8.51M |
| August 29, 2025 | 5.61 | 5.64 | 5.64 | 5.75 | 5.58 | 10.09M |
| August 28, 2025 | 5.66 | 5.61 | 5.61 | 5.73 | 5.5 | 9.4M |
| August 27, 2025 | 5.8 | 5.67 | 5.67 | 5.8 | 5.67 | 6.57M |
| August 26, 2025 | 5.82 | 5.8 | 5.8 | 5.85 | 5.77 | 5.25M |
| August 25, 2025 | 5.77 | 5.83 | 5.83 | 5.86 | 5.74 | 7.05M |
| August 22, 2025 | 5.78 | 5.78 | 5.78 | 5.82 | 5.7 | 5.53M |
| August 21, 2025 | 5.75 | 5.8 | 5.8 | 5.81 | 5.73 | 7.12M |
| August 20, 2025 | 5.71 | 5.78 | 5.78 | 5.8 | 5.67 | 7.7M |
| August 19, 2025 | 5.65 | 5.72 | 5.72 | 5.73 | 5.62 | 6.08M |
| August 18, 2025 | 5.63 | 5.65 | 5.65 | 5.67 | 5.59 | 6.55M |
| August 15, 2025 | 5.61 | 5.62 | 5.62 | 5.66 | 5.58 | 6.6M |
| August 14, 2025 | 5.77 | 5.65 | 5.65 | 5.81 | 5.63 | 5.66M |
| August 13, 2025 | 5.83 | 5.77 | 5.77 | 5.83 | 5.74 | 5.32M |
| August 12, 2025 | 5.76 | 5.81 | 5.81 | 5.89 | 5.74 | 7.36M |
| August 11, 2025 | 5.73 | 5.76 | 5.76 | 5.79 | 5.72 | 5.3M |
| August 08, 2025 | 5.68 | 5.79 | 5.79 | 5.82 | 5.63 | 8.01M |
| August 07, 2025 | 5.64 | 5.66 | 5.66 | 5.69 | 5.62 | 3.68M |
| August 06, 2025 | 5.67 | 5.65 | 5.65 | 5.7 | 5.63 | 3.34M |
| August 05, 2025 | 5.63 | 5.67 | 5.67 | 5.69 | 5.56 | 3.31M |
| August 04, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.56 | 3.2M |
| August 01, 2025 | 5.68 | 5.6 | 5.6 | 5.7 | 5.58 | 4.2M |
| July 31, 2025 | 5.75 | 5.67 | 5.67 | 5.79 | 5.64 | 5.55M |
| July 30, 2025 | 5.67 | 5.77 | 5.77 | 5.78 | 5.66 | 5.35M |
| July 29, 2025 | 5.76 | 5.71 | 5.71 | 5.77 | 5.64 | 4.45M |
| July 28, 2025 | 5.76 | 5.76 | 5.76 | 5.78 | 5.71 | 3.87M |
| July 25, 2025 | 5.82 | 5.77 | 5.77 | 5.85 | 5.75 | 3.33M |
| July 24, 2025 | 5.77 | 5.83 | 5.83 | 5.83 | 5.75 | 4.01M |
| July 23, 2025 | 5.8 | 5.77 | 5.77 | 5.82 | 5.75 | 3.79M |
| July 22, 2025 | 5.73 | 5.8 | 5.8 | 5.84 | 5.73 | 4.78M |
| July 21, 2025 | 5.68 | 5.75 | 5.75 | 5.76 | 5.63 | 4.71M |
| July 18, 2025 | 5.65 | 5.68 | 5.68 | 5.7 | 5.63 | 4.05M |
| July 17, 2025 | 5.65 | 5.66 | 5.66 | 5.77 | 5.64 | 4.98M |
| July 16, 2025 | 5.62 | 5.67 | 5.67 | 5.67 | 5.58 | 4.36M |
| July 15, 2025 | 5.71 | 5.6 | 5.6 | 5.72 | 5.56 | 5.71M |
| July 14, 2025 | 5.7 | 5.71 | 5.71 | 5.72 | 5.66 | 3.07M |
| July 11, 2025 | 5.63 | 5.7 | 5.7 | 5.71 | 5.61 | 5.85M |
| July 10, 2025 | 5.58 | 5.64 | 5.64 | 5.64 | 5.56 | 2.75M |
| July 09, 2025 | 5.6 | 5.6 | 5.6 | 5.65 | 5.57 | 4.77M |
| July 08, 2025 | 5.55 | 5.59 | 5.59 | 5.61 | 5.53 | 5.03M |
| July 07, 2025 | 5.66 | 5.55 | 5.55 | 5.67 | 5.42 | 8.57M |