5.78
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.9 | 5.78 | 5.78 | 5.9 | 5.69 | 8.03M |
| September 26, 2025 | 5.72 | 5.79 | 5.79 | 5.99 | 5.72 | 11.82M |
| September 25, 2025 | 5.59 | 5.72 | 5.72 | 5.76 | 5.45 | 12.1M |
| September 24, 2025 | 5.54 | 5.59 | 5.59 | 5.66 | 5.34 | 8.99M |
| September 23, 2025 | 5.64 | 5.53 | 5.53 | 5.73 | 5.46 | 8.86M |
| September 22, 2025 | 5.5 | 5.63 | 5.63 | 5.74 | 5.5 | 9.32M |
| September 19, 2025 | 5.48 | 5.51 | 5.51 | 5.63 | 5.38 | 8.12M |
| September 18, 2025 | 5.61 | 5.52 | 5.52 | 5.67 | 5.5 | 13.33M |
| September 17, 2025 | 5.6 | 5.75 | 5.75 | 5.79 | 5.55 | 16.79M |
| September 16, 2025 | 5.68 | 5.51 | 5.51 | 5.7 | 5.42 | 17.92M |
| September 15, 2025 | 5.46 | 5.71 | 5.71 | 5.71 | 5.46 | 19.98M |
| September 12, 2025 | 5.18 | 5.44 | 5.44 | 5.44 | 5.15 | 14.26M |
| September 11, 2025 | 5.24 | 5.18 | 5.18 | 5.36 | 5 | 12.71M |
| September 10, 2025 | 4.94 | 5.2 | 5.2 | 5.23 | 4.94 | 10.82M |
| September 09, 2025 | 4.83 | 5 | 5 | 5.03 | 4.81 | 13.49M |
| September 08, 2025 | 4.56 | 4.83 | 4.83 | 4.85 | 4.56 | 12M |
| September 05, 2025 | 4.73 | 4.62 | 4.62 | 4.82 | 4.57 | 11.12M |
| September 04, 2025 | 4.8 | 4.73 | 4.73 | 4.93 | 4.66 | 15.72M |
| September 03, 2025 | 4.51 | 4.77 | 4.77 | 4.77 | 4.51 | 14.13M |
| September 02, 2025 | 4.4 | 4.54 | 4.54 | 4.54 | 4.18 | 19.56M |
| September 01, 2025 | 4.65 | 4.4 | 4.4 | 4.68 | 4.4 | 15.89M |
| August 29, 2025 | 4.58 | 4.63 | 4.63 | 4.73 | 4.55 | 14.21M |
| August 28, 2025 | 4.7 | 4.56 | 4.56 | 4.8 | 4.53 | 25.31M |
| August 27, 2025 | 5.03 | 4.77 | 4.77 | 5.24 | 4.77 | 36.62M |
| August 26, 2025 | 4.8 | 5.02 | 5.02 | 5.02 | 4.71 | 15.48M |
| August 25, 2025 | 4.61 | 4.78 | 4.78 | 4.78 | 4.61 | 24.44M |
| August 22, 2025 | 4.53 | 4.55 | 4.55 | 4.73 | 4.47 | 35.54M |
| August 21, 2025 | 4.5 | 4.6 | 4.6 | 4.65 | 4.5 | 30.4M |
| August 20, 2025 | 4.37 | 4.43 | 4.43 | 4.5 | 4.1 | 40.79M |
| August 19, 2025 | 4.14 | 4.32 | 4.32 | 4.32 | 4.11 | 14.24M |
| August 18, 2025 | 4.1 | 4.11 | 4.11 | 4.15 | 4.03 | 30.67M |
| August 15, 2025 | 3.79 | 3.95 | 3.95 | 3.95 | 3.77 | 11.89M |
| August 14, 2025 | 3.74 | 3.76 | 3.76 | 3.84 | 3.71 | 16.74M |
| August 13, 2025 | 3.69 | 3.83 | 3.83 | 3.89 | 3.62 | 23.68M |
| August 12, 2025 | 3.55 | 3.7 | 3.7 | 3.72 | 3.5 | 24.07M |
| August 11, 2025 | 3.55 | 3.54 | 3.54 | 3.66 | 3.48 | 27.03M |
| August 08, 2025 | 3.35 | 3.5 | 3.5 | 3.5 | 3.33 | 19.35M |
| August 07, 2025 | 3.36 | 3.33 | 3.33 | 3.39 | 3.33 | 8.63M |
| August 06, 2025 | 3.3 | 3.36 | 3.36 | 3.42 | 3.29 | 9.65M |
| August 05, 2025 | 3.27 | 3.3 | 3.3 | 3.33 | 3.24 | 8.99M |
| August 04, 2025 | 3.17 | 3.27 | 3.27 | 3.28 | 3.13 | 8.81M |
| August 01, 2025 | 3.21 | 3.17 | 3.17 | 3.31 | 3.16 | 8.58M |
| July 31, 2025 | 3.1 | 3.18 | 3.18 | 3.23 | 3.1 | 11.22M |
| July 30, 2025 | 3.35 | 3.16 | 3.16 | 3.36 | 3.15 | 28.45M |
| July 29, 2025 | 3.36 | 3.32 | 3.32 | 3.44 | 3.27 | 12.7M |
| July 28, 2025 | 3.32 | 3.35 | 3.35 | 3.4 | 3.3 | 12.82M |
| July 25, 2025 | 3.18 | 3.33 | 3.33 | 3.34 | 3.14 | 18.32M |
| July 24, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.15 | 5.34M |
| July 23, 2025 | 3.22 | 3.17 | 3.17 | 3.22 | 3.16 | 5.46M |
| July 22, 2025 | 3.22 | 3.21 | 3.21 | 3.25 | 3.16 | 8.73M |
| July 21, 2025 | 3.15 | 3.22 | 3.22 | 3.24 | 3.13 | 14.06M |
| July 18, 2025 | 3.1 | 3.12 | 3.12 | 3.15 | 3.07 | 7.94M |
| July 17, 2025 | 3.13 | 3.12 | 3.12 | 3.17 | 3.1 | 12.43M |
| July 16, 2025 | 3.03 | 3.11 | 3.11 | 3.12 | 3.02 | 9.7M |
| July 15, 2025 | 3.08 | 3.02 | 3.02 | 3.09 | 3 | 14.27M |
| July 14, 2025 | 3.16 | 3.1 | 3.1 | 3.17 | 3.08 | 10.95M |
| July 11, 2025 | 3.19 | 3.16 | 3.16 | 3.21 | 3.14 | 18.14M |
| July 10, 2025 | 3.05 | 3.19 | 3.19 | 3.19 | 3.04 | 21.8M |
| July 09, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 3.02 | 8.07M |
| July 08, 2025 | 3.04 | 3.06 | 3.06 | 3.06 | 3.03 | 5.15M |