5.07
-0.28(-5.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.34 | 5.07 | 5.07 | 5.39 | 5.05 | 27.41M |
| October 16, 2025 | 5.49 | 5.35 | 5.35 | 5.52 | 5.34 | 25.98M |
| October 15, 2025 | 5.38 | 5.53 | 5.53 | 5.59 | 5.36 | 30.98M |
| October 14, 2025 | 5.55 | 5.39 | 5.39 | 5.64 | 5.36 | 34.37M |
| October 13, 2025 | 5.3 | 5.48 | 5.48 | 5.56 | 5.22 | 27.95M |
| October 10, 2025 | 5.39 | 5.5 | 5.5 | 5.62 | 5.34 | 37.44M |
| October 09, 2025 | 5.21 | 5.43 | 5.43 | 5.51 | 5.16 | 37.92M |
| September 30, 2025 | 5.16 | 5.17 | 5.17 | 5.26 | 5.15 | 18.8M |
| September 29, 2025 | 5.16 | 5.15 | 5.15 | 5.22 | 5.06 | 19.13M |
| September 26, 2025 | 5.31 | 5.15 | 5.15 | 5.32 | 5.15 | 32.35M |
| September 25, 2025 | 5.44 | 5.36 | 5.36 | 5.6 | 5.36 | 30.47M |
| September 24, 2025 | 5.48 | 5.5 | 5.5 | 5.52 | 5.34 | 33.82M |
| September 23, 2025 | 5.46 | 5.55 | 5.55 | 5.67 | 5.34 | 44.15M |
| September 22, 2025 | 5.63 | 5.51 | 5.51 | 5.64 | 5.43 | 40.82M |
| September 19, 2025 | 5.69 | 5.68 | 5.68 | 5.74 | 5.53 | 55.79M |
| September 18, 2025 | 6 | 5.73 | 5.73 | 6.01 | 5.61 | 110.17M |
| September 17, 2025 | 5.56 | 6.01 | 6.01 | 6.01 | 5.5 | 123.67M |
| September 16, 2025 | 5.61 | 5.46 | 5.46 | 5.62 | 5.44 | 41.16M |
| September 15, 2025 | 5.53 | 5.56 | 5.56 | 5.72 | 5.4 | 61.51M |
| September 12, 2025 | 5.66 | 5.5 | 5.5 | 5.72 | 5.48 | 63.55M |
| September 11, 2025 | 5.31 | 5.66 | 5.66 | 5.87 | 5.14 | 97.68M |
| September 10, 2025 | 5.4 | 5.34 | 5.34 | 5.44 | 5.23 | 54.04M |
| September 09, 2025 | 5.38 | 5.48 | 5.48 | 5.68 | 5.38 | 81.01M |
| September 08, 2025 | 5.53 | 5.46 | 5.46 | 5.58 | 5.34 | 78.26M |
| September 05, 2025 | 5.7 | 5.62 | 5.62 | 5.82 | 5.43 | 134.46M |
| September 04, 2025 | 5.04 | 5.54 | 5.54 | 5.54 | 5.04 | 27.02M |
| September 03, 2025 | 5.17 | 5.04 | 5.04 | 5.23 | 5.01 | 21.16M |
| September 02, 2025 | 5.24 | 5.17 | 5.17 | 5.34 | 5.11 | 28.06M |
| September 01, 2025 | 4.96 | 5.24 | 5.24 | 5.26 | 4.94 | 45.14M |
| August 29, 2025 | 5.1 | 4.97 | 4.97 | 5.1 | 4.95 | 20.83M |
| August 28, 2025 | 5 | 5.1 | 5.1 | 5.14 | 4.88 | 29.06M |
| August 27, 2025 | 5.19 | 5.01 | 5.01 | 5.31 | 5 | 30.41M |
| August 26, 2025 | 5.11 | 5.21 | 5.21 | 5.24 | 5.06 | 34.33M |
| August 25, 2025 | 5.13 | 5.13 | 5.13 | 5.18 | 5.04 | 26.54M |
| August 22, 2025 | 5.1 | 5.13 | 5.13 | 5.25 | 5.08 | 24.82M |
| August 21, 2025 | 5.08 | 5.11 | 5.11 | 5.15 | 5.04 | 23.61M |
| August 20, 2025 | 5.06 | 5.09 | 5.09 | 5.14 | 5.01 | 19.55M |
| August 19, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5.03 | 20.92M |
| August 18, 2025 | 4.99 | 5.05 | 5.05 | 5.08 | 4.99 | 34.25M |
| August 15, 2025 | 4.87 | 4.94 | 4.94 | 5.01 | 4.84 | 41.03M |
| August 14, 2025 | 4.89 | 4.88 | 4.88 | 5.03 | 4.82 | 40.02M |
| August 13, 2025 | 4.86 | 5.02 | 5.02 | 5.14 | 4.81 | 48.51M |
| August 12, 2025 | 4.92 | 4.85 | 4.85 | 4.93 | 4.82 | 15.92M |
| August 11, 2025 | 4.83 | 4.92 | 4.92 | 4.94 | 4.83 | 15.9M |
| August 08, 2025 | 4.86 | 4.85 | 4.85 | 4.88 | 4.81 | 13.18M |
| August 07, 2025 | 4.96 | 4.86 | 4.86 | 4.96 | 4.85 | 19.38M |
| August 06, 2025 | 4.99 | 4.96 | 4.96 | 5.01 | 4.9 | 19.59M |
| August 05, 2025 | 4.87 | 4.99 | 4.99 | 5.01 | 4.85 | 27.61M |
| August 04, 2025 | 4.82 | 4.87 | 4.87 | 4.92 | 4.72 | 20.38M |
| August 01, 2025 | 4.81 | 4.87 | 4.87 | 4.97 | 4.78 | 22.97M |
| July 31, 2025 | 4.88 | 4.82 | 4.82 | 4.95 | 4.79 | 28.02M |
| July 30, 2025 | 5.13 | 4.93 | 4.93 | 5.13 | 4.9 | 35.78M |
| July 29, 2025 | 4.91 | 5.13 | 5.13 | 5.18 | 4.8 | 56.56M |
| July 28, 2025 | 4.91 | 4.9 | 4.9 | 4.99 | 4.82 | 23.46M |
| July 25, 2025 | 4.95 | 4.91 | 4.91 | 5.15 | 4.89 | 25.76M |
| July 24, 2025 | 4.82 | 4.93 | 4.93 | 4.95 | 4.81 | 20.21M |
| July 23, 2025 | 4.98 | 4.87 | 4.87 | 5.02 | 4.84 | 30.22M |
| July 22, 2025 | 4.92 | 4.94 | 4.94 | 4.98 | 4.84 | 20.53M |
| July 21, 2025 | 4.8 | 4.91 | 4.91 | 4.99 | 4.78 | 27.52M |
| July 18, 2025 | 4.8 | 4.81 | 4.81 | 4.89 | 4.75 | 16.7M |