5.28
-0.03(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.3 | 5.28 | 5.28 | 5.35 | 5.25 | 4.22M |
| September 29, 2025 | 5.29 | 5.31 | 5.31 | 5.34 | 5.12 | 6.38M |
| September 26, 2025 | 5.18 | 5.27 | 5.27 | 5.31 | 5.14 | 6.09M |
| September 25, 2025 | 5.29 | 5.18 | 5.18 | 5.31 | 5.17 | 5.76M |
| September 24, 2025 | 5.17 | 5.27 | 5.27 | 5.3 | 5.08 | 8.27M |
| September 23, 2025 | 5.18 | 5.15 | 5.15 | 5.21 | 4.97 | 9.99M |
| September 22, 2025 | 5.26 | 5.2 | 5.2 | 5.29 | 5.12 | 7.81M |
| September 19, 2025 | 5.39 | 5.3 | 5.3 | 5.4 | 5.22 | 8.96M |
| September 18, 2025 | 5.57 | 5.38 | 5.38 | 5.57 | 5.35 | 10.95M |
| September 17, 2025 | 5.53 | 5.56 | 5.56 | 5.57 | 5.48 | 8.82M |
| September 16, 2025 | 5.5 | 5.52 | 5.52 | 5.54 | 5.44 | 8.06M |
| September 15, 2025 | 5.51 | 5.49 | 5.49 | 5.55 | 5.44 | 5.6M |
| September 12, 2025 | 5.53 | 5.53 | 5.53 | 5.58 | 5.5 | 6.84M |
| September 11, 2025 | 5.53 | 5.53 | 5.53 | 5.54 | 5.4 | 7.5M |
| September 10, 2025 | 5.52 | 5.52 | 5.52 | 5.56 | 5.47 | 6.28M |
| September 09, 2025 | 5.51 | 5.5 | 5.5 | 5.58 | 5.46 | 6.76M |
| September 08, 2025 | 5.43 | 5.52 | 5.52 | 5.53 | 5.43 | 7.41M |
| September 05, 2025 | 5.42 | 5.45 | 5.45 | 5.45 | 5.3 | 7.98M |
| September 04, 2025 | 5.3 | 5.4 | 5.4 | 5.48 | 5.29 | 11.54M |
| September 03, 2025 | 5.48 | 5.33 | 5.33 | 5.49 | 5.28 | 9.44M |
| September 02, 2025 | 5.56 | 5.48 | 5.48 | 5.56 | 5.34 | 16.03M |
| September 01, 2025 | 5.51 | 5.56 | 5.56 | 5.63 | 5.33 | 13.35M |
| August 29, 2025 | 5.62 | 5.55 | 5.55 | 5.65 | 5.52 | 11.04M |
| August 28, 2025 | 5.68 | 5.57 | 5.57 | 5.8 | 5.38 | 23.18M |
| August 27, 2025 | 5.85 | 5.7 | 5.7 | 6.04 | 5.69 | 23.98M |
| August 26, 2025 | 5.83 | 5.85 | 5.85 | 5.88 | 5.74 | 12.47M |
| August 25, 2025 | 5.93 | 5.81 | 5.81 | 5.94 | 5.77 | 16.6M |
| August 22, 2025 | 6.07 | 5.87 | 5.87 | 6.14 | 5.83 | 23.89M |
| August 21, 2025 | 5.68 | 6 | 6 | 6.18 | 5.67 | 44.31M |
| August 20, 2025 | 5.66 | 5.69 | 5.69 | 5.72 | 5.62 | 8.72M |
| August 19, 2025 | 5.61 | 5.67 | 5.67 | 5.68 | 5.56 | 12.07M |
| August 18, 2025 | 5.6 | 5.6 | 5.6 | 5.64 | 5.57 | 11.41M |
| August 15, 2025 | 5.66 | 5.6 | 5.6 | 5.71 | 5.57 | 13.78M |
| August 14, 2025 | 5.83 | 5.59 | 5.59 | 5.85 | 5.59 | 22.88M |
| August 13, 2025 | 5.74 | 5.89 | 5.89 | 6.13 | 5.68 | 30.63M |
| August 12, 2025 | 5.69 | 5.71 | 5.71 | 5.74 | 5.66 | 10.73M |
| August 11, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.59 | 10.67M |
| August 08, 2025 | 5.6 | 5.63 | 5.63 | 5.65 | 5.56 | 10.49M |
| August 07, 2025 | 5.63 | 5.58 | 5.58 | 5.65 | 5.56 | 6.87M |
| August 06, 2025 | 5.64 | 5.63 | 5.63 | 5.66 | 5.58 | 8.21M |
| August 05, 2025 | 5.56 | 5.63 | 5.63 | 5.68 | 5.5 | 13.88M |
| August 04, 2025 | 5.43 | 5.55 | 5.55 | 5.55 | 5.37 | 11.18M |
| August 01, 2025 | 5.37 | 5.43 | 5.43 | 5.44 | 5.34 | 7.33M |
| July 31, 2025 | 5.46 | 5.36 | 5.36 | 5.49 | 5.35 | 12.4M |
| July 30, 2025 | 5.45 | 5.48 | 5.48 | 5.5 | 5.43 | 11.18M |
| July 29, 2025 | 5.57 | 5.49 | 5.49 | 5.7 | 5.44 | 20.06M |
| July 28, 2025 | 5.56 | 5.57 | 5.57 | 5.6 | 5.54 | 8.42M |
| July 25, 2025 | 5.56 | 5.56 | 5.56 | 5.57 | 5.51 | 8.14M |
| July 24, 2025 | 5.51 | 5.56 | 5.56 | 5.56 | 5.5 | 9.91M |
| July 23, 2025 | 5.58 | 5.52 | 5.52 | 5.64 | 5.5 | 14.13M |
| July 22, 2025 | 5.66 | 5.61 | 5.61 | 5.69 | 5.55 | 16.66M |
| July 21, 2025 | 5.64 | 5.67 | 5.67 | 5.69 | 5.64 | 17.92M |
| July 18, 2025 | 5.62 | 5.69 | 5.69 | 5.69 | 5.58 | 19.01M |
| July 17, 2025 | 5.7 | 5.64 | 5.64 | 5.72 | 5.62 | 21.03M |
| July 16, 2025 | 5.71 | 5.64 | 5.64 | 5.74 | 5.59 | 24.61M |
| July 15, 2025 | 5.88 | 5.7 | 5.7 | 5.88 | 5.61 | 49.73M |
| July 14, 2025 | 5.59 | 5.97 | 5.97 | 5.97 | 5.52 | 29.88M |
| July 11, 2025 | 5.48 | 5.43 | 5.43 | 5.49 | 5.36 | 14.62M |
| July 10, 2025 | 5.5 | 5.47 | 5.47 | 5.57 | 5.42 | 18.83M |
| July 09, 2025 | 5.51 | 5.51 | 5.51 | 5.61 | 5.49 | 25.35M |