5.16
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.14 | 5.16 | 5.16 | 5.23 | 5.14 | 11.06M |
| September 25, 2025 | 5.2 | 5.15 | 5.15 | 5.23 | 5.14 | 10.14M |
| September 24, 2025 | 5.25 | 5.22 | 5.22 | 5.28 | 5.2 | 10.94M |
| September 23, 2025 | 5.18 | 5.24 | 5.24 | 5.25 | 5.17 | 12.5M |
| September 22, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 5.15 | 9.05M |
| September 19, 2025 | 5.21 | 5.2 | 5.2 | 5.23 | 5.18 | 8.22M |
| September 18, 2025 | 5.24 | 5.2 | 5.2 | 5.25 | 5.16 | 13.99M |
| September 17, 2025 | 5.22 | 5.25 | 5.25 | 5.27 | 5.21 | 7.82M |
| September 16, 2025 | 5.27 | 5.23 | 5.23 | 5.28 | 5.19 | 10.15M |
| September 15, 2025 | 5.29 | 5.27 | 5.27 | 5.34 | 5.24 | 10.85M |
| September 12, 2025 | 5.29 | 5.3 | 5.3 | 5.31 | 5.27 | 12.81M |
| September 11, 2025 | 5.27 | 5.3 | 5.3 | 5.36 | 5.24 | 16.6M |
| September 10, 2025 | 5.31 | 5.27 | 5.27 | 5.31 | 5.24 | 12.51M |
| September 09, 2025 | 5.35 | 5.32 | 5.32 | 5.4 | 5.29 | 14.43M |
| September 08, 2025 | 5.25 | 5.34 | 5.34 | 5.35 | 5.24 | 17.31M |
| September 05, 2025 | 5.25 | 5.26 | 5.26 | 5.27 | 5.19 | 11.27M |
| September 04, 2025 | 5.17 | 5.25 | 5.25 | 5.3 | 5.15 | 21.43M |
| September 03, 2025 | 5.17 | 5.16 | 5.16 | 5.26 | 5.15 | 18.68M |
| September 02, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.12 | 15.27M |
| September 01, 2025 | 5.21 | 5.15 | 5.15 | 5.22 | 5.13 | 19.88M |
| August 29, 2025 | 5.25 | 5.21 | 5.21 | 5.26 | 5.16 | 23.42M |
| August 28, 2025 | 5.39 | 5.27 | 5.27 | 5.39 | 5.15 | 39.57M |
| August 27, 2025 | 5.54 | 5.41 | 5.41 | 5.6 | 5.39 | 21.69M |
| August 26, 2025 | 5.56 | 5.54 | 5.54 | 5.57 | 5.52 | 14.75M |
| August 25, 2025 | 5.5 | 5.55 | 5.55 | 5.6 | 5.46 | 25.3M |
| August 22, 2025 | 5.48 | 5.49 | 5.49 | 5.49 | 5.42 | 11.79M |
| August 21, 2025 | 5.43 | 5.48 | 5.48 | 5.5 | 5.43 | 14.74M |
| August 20, 2025 | 5.36 | 5.45 | 5.45 | 5.45 | 5.34 | 14.34M |
| August 19, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.35 | 12.67M |
| August 18, 2025 | 5.4 | 5.39 | 5.39 | 5.5 | 5.38 | 23.92M |
| August 15, 2025 | 5.37 | 5.4 | 5.4 | 5.44 | 5.35 | 14.14M |
| August 14, 2025 | 5.46 | 5.37 | 5.37 | 5.47 | 5.33 | 14.64M |
| August 13, 2025 | 5.44 | 5.47 | 5.47 | 5.49 | 5.38 | 15.91M |
| August 12, 2025 | 5.44 | 5.42 | 5.42 | 5.44 | 5.39 | 9.36M |
| August 11, 2025 | 5.45 | 5.44 | 5.44 | 5.46 | 5.37 | 13.98M |
| August 08, 2025 | 5.31 | 5.43 | 5.43 | 5.47 | 5.28 | 22.24M |
| August 07, 2025 | 5.34 | 5.31 | 5.31 | 5.36 | 5.26 | 10.45M |
| August 06, 2025 | 5.35 | 5.34 | 5.34 | 5.4 | 5.31 | 13.19M |
| August 05, 2025 | 5.41 | 5.35 | 5.35 | 5.41 | 5.32 | 11.81M |
| August 04, 2025 | 5.22 | 5.39 | 5.39 | 5.41 | 5.21 | 17.44M |
| August 01, 2025 | 5.18 | 5.25 | 5.25 | 5.26 | 5.18 | 8.01M |
| July 31, 2025 | 5.3 | 5.19 | 5.19 | 5.3 | 5.16 | 15.18M |
| July 30, 2025 | 5.3 | 5.3 | 5.3 | 5.34 | 5.27 | 9.16M |
| July 29, 2025 | 5.31 | 5.3 | 5.3 | 5.33 | 5.25 | 9.16M |
| July 28, 2025 | 5.36 | 5.32 | 5.32 | 5.38 | 5.31 | 11M |
| July 25, 2025 | 5.43 | 5.38 | 5.38 | 5.45 | 5.36 | 11.36M |
| July 24, 2025 | 5.4 | 5.44 | 5.44 | 5.45 | 5.35 | 12.57M |
| July 23, 2025 | 5.46 | 5.39 | 5.39 | 5.46 | 5.38 | 13.45M |
| July 22, 2025 | 5.37 | 5.43 | 5.43 | 5.43 | 5.33 | 16.15M |
| July 21, 2025 | 5.31 | 5.36 | 5.36 | 5.38 | 5.31 | 13.91M |
| July 18, 2025 | 5.26 | 5.31 | 5.31 | 5.31 | 5.23 | 11.45M |
| July 17, 2025 | 5.25 | 5.26 | 5.26 | 5.26 | 5.21 | 10.42M |
| July 16, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.22 | 7.9M |
| July 15, 2025 | 5.36 | 5.25 | 5.25 | 5.38 | 5.23 | 14.22M |
| July 14, 2025 | 5.37 | 5.37 | 5.37 | 5.46 | 5.36 | 16.99M |
| July 11, 2025 | 5.38 | 5.39 | 5.39 | 5.39 | 5.31 | 13.53M |
| July 10, 2025 | 5.4 | 5.38 | 5.38 | 5.45 | 5.35 | 14.06M |
| July 09, 2025 | 5.49 | 5.46 | 5.38 | 5.59 | 5.44 | 22.34M |
| July 08, 2025 | 5.48 | 5.53 | 5.45 | 5.54 | 5.41 | 23.27M |
| July 07, 2025 | 5.43 | 5.49 | 5.41 | 5.5 | 5.37 | 28.18M |