5.20
-0.05(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.24 | 5.2 | 5.2 | 5.24 | 5.18 | 4.89M |
| September 26, 2025 | 5.24 | 5.25 | 5.25 | 5.26 | 5.2 | 4.27M |
| September 25, 2025 | 5.3 | 5.24 | 5.24 | 5.32 | 5.24 | 7.89M |
| September 24, 2025 | 5.31 | 5.34 | 5.34 | 5.41 | 5.25 | 12.98M |
| September 23, 2025 | 5.22 | 5.37 | 5.37 | 5.51 | 5.18 | 15.68M |
| September 22, 2025 | 5.33 | 5.26 | 5.26 | 5.34 | 5.23 | 5.83M |
| September 19, 2025 | 5.35 | 5.34 | 5.34 | 5.45 | 5.3 | 7.45M |
| September 18, 2025 | 5.44 | 5.35 | 5.35 | 5.46 | 5.32 | 9.93M |
| September 17, 2025 | 5.44 | 5.46 | 5.46 | 5.51 | 5.42 | 8.97M |
| September 16, 2025 | 5.41 | 5.49 | 5.49 | 5.51 | 5.38 | 13.51M |
| September 15, 2025 | 5.43 | 5.39 | 5.39 | 5.45 | 5.38 | 4.91M |
| September 12, 2025 | 5.38 | 5.42 | 5.42 | 5.45 | 5.38 | 7.29M |
| September 11, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.32 | 6.53M |
| September 10, 2025 | 5.39 | 5.38 | 5.38 | 5.41 | 5.35 | 5.06M |
| September 09, 2025 | 5.45 | 5.4 | 5.4 | 5.47 | 5.38 | 6.21M |
| September 08, 2025 | 5.41 | 5.45 | 5.45 | 5.51 | 5.4 | 7.82M |
| September 05, 2025 | 5.41 | 5.4 | 5.4 | 5.41 | 5.31 | 6.55M |
| September 04, 2025 | 5.4 | 5.4 | 5.4 | 5.42 | 5.35 | 7.18M |
| September 03, 2025 | 5.55 | 5.39 | 5.39 | 5.55 | 5.37 | 8.75M |
| September 02, 2025 | 5.53 | 5.51 | 5.51 | 5.57 | 5.49 | 6.85M |
| September 01, 2025 | 5.56 | 5.54 | 5.54 | 5.56 | 5.5 | 6.68M |
| August 29, 2025 | 5.57 | 5.55 | 5.55 | 5.62 | 5.53 | 7.4M |
| August 28, 2025 | 5.58 | 5.58 | 5.58 | 5.61 | 5.46 | 11.91M |
| August 27, 2025 | 5.73 | 5.58 | 5.58 | 5.74 | 5.58 | 17.36M |
| August 26, 2025 | 5.67 | 5.73 | 5.73 | 5.76 | 5.67 | 11.71M |
| August 25, 2025 | 5.68 | 5.72 | 5.72 | 5.74 | 5.66 | 14.34M |
| August 22, 2025 | 5.69 | 5.69 | 5.69 | 5.71 | 5.63 | 9.12M |
| August 21, 2025 | 5.66 | 5.7 | 5.7 | 5.73 | 5.64 | 11.56M |
| August 20, 2025 | 5.64 | 5.66 | 5.66 | 5.66 | 5.6 | 8.65M |
| August 19, 2025 | 5.68 | 5.64 | 5.64 | 5.7 | 5.63 | 12.49M |
| August 18, 2025 | 5.7 | 5.7 | 5.7 | 5.74 | 5.67 | 11.67M |
| August 15, 2025 | 5.63 | 5.7 | 5.7 | 5.72 | 5.59 | 11.89M |
| August 14, 2025 | 5.71 | 5.66 | 5.66 | 5.79 | 5.65 | 12.78M |
| August 13, 2025 | 5.75 | 5.71 | 5.71 | 5.77 | 5.67 | 17.49M |
| August 12, 2025 | 5.66 | 5.8 | 5.8 | 5.93 | 5.65 | 31.59M |
| August 11, 2025 | 5.64 | 5.66 | 5.66 | 5.68 | 5.61 | 5.8M |
| August 08, 2025 | 5.65 | 5.63 | 5.63 | 5.67 | 5.62 | 5.18M |
| August 07, 2025 | 5.62 | 5.67 | 5.67 | 5.7 | 5.61 | 9.29M |
| August 06, 2025 | 5.6 | 5.64 | 5.64 | 5.68 | 5.56 | 8.05M |
| August 05, 2025 | 5.59 | 5.61 | 5.61 | 5.62 | 5.57 | 5.45M |
| August 04, 2025 | 5.54 | 5.59 | 5.59 | 5.6 | 5.48 | 5.72M |
| August 01, 2025 | 5.56 | 5.58 | 5.58 | 5.6 | 5.55 | 5.08M |
| July 31, 2025 | 5.66 | 5.57 | 5.57 | 5.67 | 5.56 | 9.55M |
| July 30, 2025 | 5.75 | 5.67 | 5.67 | 5.75 | 5.63 | 9.51M |
| July 29, 2025 | 5.66 | 5.75 | 5.75 | 5.75 | 5.58 | 11.2M |
| July 28, 2025 | 5.72 | 5.67 | 5.67 | 5.73 | 5.65 | 10.84M |
| July 25, 2025 | 5.86 | 5.73 | 5.73 | 5.86 | 5.72 | 16.74M |
| July 24, 2025 | 5.85 | 5.86 | 5.86 | 5.91 | 5.76 | 19.05M |
| July 23, 2025 | 5.8 | 5.84 | 5.84 | 6.01 | 5.75 | 35.07M |
| July 22, 2025 | 5.82 | 5.83 | 5.79 | 5.84 | 5.72 | 21.68M |
| July 21, 2025 | 5.68 | 5.81 | 5.77 | 5.89 | 5.68 | 34.16M |
| July 18, 2025 | 5.64 | 5.62 | 5.58 | 5.67 | 5.6 | 5.07M |
| July 17, 2025 | 5.67 | 5.65 | 5.61 | 5.69 | 5.61 | 6.89M |
| July 16, 2025 | 5.56 | 5.67 | 5.63 | 5.74 | 5.54 | 12.64M |
| July 15, 2025 | 5.66 | 5.57 | 5.53 | 5.67 | 5.52 | 17.09M |
| July 14, 2025 | 5.68 | 5.72 | 5.72 | 5.74 | 5.66 | 10.78M |
| July 11, 2025 | 5.63 | 5.68 | 5.68 | 5.72 | 5.59 | 16.09M |
| July 10, 2025 | 5.6 | 5.65 | 5.65 | 5.68 | 5.57 | 12.5M |
| July 09, 2025 | 5.63 | 5.6 | 5.6 | 5.65 | 5.58 | 10.25M |
| July 08, 2025 | 5.58 | 5.63 | 5.63 | 5.71 | 5.57 | 11.12M |