5.24
+0.04(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.2 | 5.24 | 5.24 | 5.28 | 5.13 | 11M |
| September 25, 2025 | 5.24 | 5.2 | 5.2 | 5.29 | 5.18 | 9.85M |
| September 24, 2025 | 5.17 | 5.23 | 5.23 | 5.26 | 5.15 | 9.94M |
| September 23, 2025 | 5.28 | 5.17 | 5.17 | 5.28 | 5.07 | 16.5M |
| September 22, 2025 | 5.36 | 5.31 | 5.31 | 5.42 | 5.28 | 12.07M |
| September 19, 2025 | 5.49 | 5.36 | 5.36 | 5.49 | 5.33 | 16.84M |
| September 18, 2025 | 5.62 | 5.43 | 5.43 | 5.62 | 5.4 | 21.85M |
| September 17, 2025 | 5.67 | 5.62 | 5.62 | 5.69 | 5.6 | 13.1M |
| September 16, 2025 | 5.71 | 5.67 | 5.67 | 5.71 | 5.62 | 13.97M |
| September 15, 2025 | 5.66 | 5.71 | 5.71 | 5.78 | 5.63 | 24.16M |
| September 12, 2025 | 5.66 | 5.61 | 5.61 | 5.68 | 5.6 | 13.19M |
| September 11, 2025 | 5.7 | 5.66 | 5.66 | 5.73 | 5.61 | 16.28M |
| September 10, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.61 | 12.23M |
| September 09, 2025 | 5.62 | 5.66 | 5.66 | 5.66 | 5.57 | 18.66M |
| September 08, 2025 | 5.51 | 5.6 | 5.6 | 5.61 | 5.49 | 15.14M |
| September 05, 2025 | 5.48 | 5.52 | 5.52 | 5.53 | 5.3 | 22.96M |
| September 04, 2025 | 5.46 | 5.46 | 5.46 | 5.59 | 5.37 | 22.55M |
| September 03, 2025 | 5.51 | 5.44 | 5.44 | 5.56 | 5.34 | 17.42M |
| September 02, 2025 | 5.52 | 5.51 | 5.51 | 5.58 | 5.44 | 17.39M |
| September 01, 2025 | 5.57 | 5.54 | 5.54 | 5.65 | 5.45 | 21.92M |
| August 29, 2025 | 5.46 | 5.5 | 5.5 | 5.65 | 5.45 | 19.96M |
| August 28, 2025 | 5.54 | 5.46 | 5.46 | 5.63 | 5.34 | 23.37M |
| August 27, 2025 | 5.76 | 5.55 | 5.55 | 5.78 | 5.55 | 22.54M |
| August 26, 2025 | 5.71 | 5.72 | 5.72 | 5.81 | 5.67 | 21.72M |
| August 25, 2025 | 5.75 | 5.74 | 5.74 | 5.77 | 5.55 | 30.71M |
| August 22, 2025 | 5.84 | 5.74 | 5.74 | 6.05 | 5.68 | 40.69M |
| August 21, 2025 | 5.73 | 5.8 | 5.8 | 5.88 | 5.62 | 35.05M |
| August 20, 2025 | 5.62 | 5.68 | 5.68 | 5.72 | 5.59 | 35.74M |
| August 19, 2025 | 5.47 | 5.63 | 5.63 | 5.94 | 5.46 | 57.14M |
| August 18, 2025 | 5.43 | 5.42 | 5.42 | 5.52 | 5.4 | 18.6M |
| August 15, 2025 | 5.36 | 5.4 | 5.4 | 5.42 | 5.35 | 14.53M |
| August 14, 2025 | 5.39 | 5.35 | 5.35 | 5.44 | 5.35 | 19.44M |
| August 13, 2025 | 5.46 | 5.39 | 5.39 | 5.47 | 5.36 | 16.99M |
| August 12, 2025 | 5.48 | 5.44 | 5.44 | 5.54 | 5.41 | 12.76M |
| August 11, 2025 | 5.45 | 5.48 | 5.48 | 5.52 | 5.41 | 15.35M |
| August 08, 2025 | 5.4 | 5.43 | 5.43 | 5.45 | 5.33 | 15.75M |
| August 07, 2025 | 5.43 | 5.4 | 5.4 | 5.45 | 5.37 | 13.04M |
| August 06, 2025 | 5.46 | 5.43 | 5.43 | 5.46 | 5.38 | 15.97M |
| August 05, 2025 | 5.45 | 5.44 | 5.44 | 5.49 | 5.42 | 15.06M |
| August 04, 2025 | 5.39 | 5.4 | 5.4 | 5.45 | 5.31 | 14.18M |
| August 01, 2025 | 5.33 | 5.39 | 5.39 | 5.43 | 5.32 | 17.54M |
| July 31, 2025 | 5.42 | 5.34 | 5.34 | 5.45 | 5.32 | 32.54M |
| July 30, 2025 | 5.48 | 5.6 | 5.6 | 5.68 | 5.41 | 40.7M |
| July 29, 2025 | 5.5 | 5.46 | 5.46 | 5.54 | 5.4 | 12.67M |
| July 28, 2025 | 5.44 | 5.5 | 5.5 | 5.51 | 5.41 | 14.37M |
| July 25, 2025 | 5.5 | 5.43 | 5.43 | 5.53 | 5.42 | 18.69M |
| July 24, 2025 | 5.34 | 5.42 | 5.42 | 5.44 | 5.34 | 13.48M |
| July 23, 2025 | 5.4 | 5.35 | 5.35 | 5.46 | 5.33 | 12.28M |
| July 22, 2025 | 5.46 | 5.42 | 5.42 | 5.47 | 5.35 | 14.83M |
| July 21, 2025 | 5.32 | 5.45 | 5.45 | 5.47 | 5.3 | 18.67M |
| July 18, 2025 | 5.31 | 5.32 | 5.32 | 5.33 | 5.28 | 11.11M |
| July 17, 2025 | 5.25 | 5.3 | 5.3 | 5.37 | 5.25 | 15.24M |
| July 16, 2025 | 5.16 | 5.27 | 5.27 | 5.28 | 5.14 | 21.4M |
| July 15, 2025 | 5.19 | 5.16 | 5.16 | 5.25 | 5.07 | 21.73M |
| July 14, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.17 | 12.2M |
| July 11, 2025 | 5.2 | 5.19 | 5.19 | 5.22 | 5.15 | 11.69M |
| July 10, 2025 | 5.16 | 5.19 | 5.19 | 5.21 | 5.15 | 12.78M |
| July 09, 2025 | 5.2 | 5.17 | 5.17 | 5.24 | 5.16 | 13.91M |
| July 08, 2025 | 5.19 | 5.21 | 5.21 | 5.21 | 5.15 | 14.45M |
| July 07, 2025 | 5.16 | 5.19 | 5.19 | 5.2 | 5.1 | 16.5M |