5.20
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.8 | 5.08 | 5.08 | 5.13 | 4.79 | 53.48M |
| September 25, 2025 | 4.88 | 4.82 | 4.82 | 4.91 | 4.81 | 29.48M |
| September 24, 2025 | 4.78 | 4.86 | 4.86 | 4.88 | 4.74 | 28.59M |
| September 23, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.72 | 26.54M |
| September 22, 2025 | 4.85 | 4.81 | 4.81 | 4.85 | 4.76 | 28.97M |
| September 19, 2025 | 4.81 | 4.85 | 4.85 | 4.88 | 4.8 | 22.33M |
| September 18, 2025 | 4.87 | 4.8 | 4.8 | 4.88 | 4.78 | 30.3M |
| September 17, 2025 | 4.84 | 4.87 | 4.87 | 4.88 | 4.8 | 24.77M |
| September 16, 2025 | 4.91 | 4.86 | 4.86 | 4.95 | 4.79 | 28.84M |
| September 15, 2025 | 4.99 | 4.88 | 4.88 | 5 | 4.83 | 46.52M |
| September 12, 2025 | 4.9 | 5.01 | 5.01 | 5.1 | 4.87 | 59.23M |
| September 11, 2025 | 4.9 | 4.89 | 4.89 | 4.93 | 4.82 | 39.24M |
| September 10, 2025 | 5.02 | 5 | 4.88 | 5.05 | 4.95 | 29.95M |
| September 09, 2025 | 4.99 | 5.05 | 5.05 | 5.06 | 4.96 | 42.14M |
| September 08, 2025 | 4.77 | 5 | 5 | 5.03 | 4.76 | 56.41M |
| September 05, 2025 | 4.74 | 4.81 | 4.81 | 4.81 | 4.71 | 34.32M |
| September 04, 2025 | 4.78 | 4.73 | 4.73 | 4.78 | 4.67 | 37.54M |
| September 03, 2025 | 4.79 | 4.8 | 4.8 | 4.84 | 4.74 | 33.07M |
| September 02, 2025 | 4.78 | 4.77 | 4.77 | 4.79 | 4.72 | 32.95M |
| September 01, 2025 | 4.79 | 4.79 | 4.79 | 4.84 | 4.74 | 41.03M |
| August 29, 2025 | 4.73 | 4.78 | 4.78 | 4.81 | 4.66 | 68.75M |
| August 28, 2025 | 4.71 | 4.73 | 4.73 | 4.77 | 4.64 | 38.07M |
| August 27, 2025 | 4.79 | 4.71 | 4.71 | 4.82 | 4.71 | 40.49M |
| August 26, 2025 | 4.85 | 4.81 | 4.81 | 4.86 | 4.75 | 61.84M |
| August 25, 2025 | 4.78 | 4.82 | 4.82 | 4.88 | 4.75 | 48.38M |
| August 22, 2025 | 4.8 | 4.77 | 4.77 | 4.82 | 4.73 | 54.9M |
| August 21, 2025 | 4.72 | 4.8 | 4.8 | 4.85 | 4.7 | 65.45M |
| August 20, 2025 | 4.56 | 4.72 | 4.72 | 4.79 | 4.55 | 98.23M |
| August 19, 2025 | 4.4 | 4.47 | 4.47 | 4.48 | 4.39 | 35.5M |
| August 18, 2025 | 4.42 | 4.38 | 4.38 | 4.43 | 4.37 | 36.16M |
| August 15, 2025 | 4.39 | 4.41 | 4.41 | 4.45 | 4.38 | 25.95M |
| August 14, 2025 | 4.47 | 4.4 | 4.4 | 4.49 | 4.4 | 27.16M |
| August 13, 2025 | 4.52 | 4.47 | 4.47 | 4.54 | 4.45 | 34.5M |
| August 12, 2025 | 4.52 | 4.51 | 4.51 | 4.54 | 4.49 | 18.8M |
| August 11, 2025 | 4.6 | 4.52 | 4.52 | 4.61 | 4.51 | 32.54M |
| August 08, 2025 | 4.53 | 4.58 | 4.58 | 4.62 | 4.53 | 22.64M |
| August 07, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.48 | 26.37M |
| August 06, 2025 | 4.62 | 4.58 | 4.58 | 4.62 | 4.54 | 23.07M |
| August 05, 2025 | 4.54 | 4.6 | 4.6 | 4.65 | 4.52 | 27.59M |
| August 04, 2025 | 4.5 | 4.52 | 4.52 | 4.54 | 4.43 | 28.68M |
| August 01, 2025 | 4.57 | 4.51 | 4.51 | 4.6 | 4.5 | 31.68M |
| July 31, 2025 | 4.7 | 4.55 | 4.55 | 4.72 | 4.52 | 44.95M |
| July 30, 2025 | 4.69 | 4.74 | 4.74 | 4.88 | 4.68 | 59.13M |
| July 29, 2025 | 4.58 | 4.71 | 4.71 | 4.72 | 4.58 | 35.89M |
| July 28, 2025 | 4.71 | 4.59 | 4.59 | 4.73 | 4.58 | 48.54M |
| July 25, 2025 | 4.74 | 4.74 | 4.74 | 4.79 | 4.71 | 27.14M |
| July 24, 2025 | 4.71 | 4.74 | 4.74 | 4.76 | 4.64 | 36.75M |
| July 23, 2025 | 4.85 | 4.73 | 4.73 | 4.87 | 4.72 | 42.52M |
| July 22, 2025 | 4.67 | 4.82 | 4.82 | 4.84 | 4.67 | 54.14M |
| July 21, 2025 | 4.64 | 4.66 | 4.66 | 4.73 | 4.64 | 40.88M |
| July 18, 2025 | 4.6 | 4.59 | 4.59 | 4.64 | 4.57 | 25.73M |
| July 17, 2025 | 4.53 | 4.59 | 4.59 | 4.61 | 4.51 | 27.75M |
| July 16, 2025 | 4.58 | 4.53 | 4.53 | 4.59 | 4.5 | 29.22M |
| July 15, 2025 | 4.59 | 4.57 | 4.57 | 4.63 | 4.55 | 35.12M |
| July 14, 2025 | 4.52 | 4.59 | 4.59 | 4.61 | 4.52 | 37.99M |
| July 11, 2025 | 4.55 | 4.54 | 4.54 | 4.59 | 4.53 | 46.82M |
| July 10, 2025 | 4.48 | 4.55 | 4.55 | 4.56 | 4.47 | 33.78M |
| July 09, 2025 | 4.53 | 4.49 | 4.49 | 4.56 | 4.46 | 34.89M |
| July 08, 2025 | 4.47 | 4.52 | 4.52 | 4.54 | 4.43 | 39.08M |
| July 07, 2025 | 4.4 | 4.48 | 4.48 | 4.5 | 4.38 | 45.13M |