5.26
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.23 | 5.26 | 5.26 | 5.32 | 5.23 | 23.9M |
| September 25, 2025 | 5.27 | 5.27 | 5.27 | 5.33 | 5.23 | 23.36M |
| September 24, 2025 | 5.23 | 5.25 | 5.25 | 5.26 | 5.21 | 19.56M |
| September 23, 2025 | 5.25 | 5.27 | 5.27 | 5.27 | 5.1 | 37.91M |
| September 22, 2025 | 5.3 | 5.24 | 5.24 | 5.31 | 5.18 | 27.89M |
| September 19, 2025 | 5.28 | 5.3 | 5.3 | 5.35 | 5.27 | 24.19M |
| September 18, 2025 | 5.41 | 5.29 | 5.29 | 5.43 | 5.27 | 47.41M |
| September 17, 2025 | 5.41 | 5.42 | 5.42 | 5.45 | 5.37 | 31.79M |
| September 16, 2025 | 5.43 | 5.4 | 5.4 | 5.46 | 5.37 | 37.73M |
| September 15, 2025 | 5.55 | 5.44 | 5.44 | 5.55 | 5.38 | 69.41M |
| September 12, 2025 | 5.67 | 5.56 | 5.56 | 5.67 | 5.45 | 66.77M |
| September 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0 |
| September 10, 2025 | 5.59 | 5.65 | 5.65 | 5.82 | 5.56 | 130.67M |
| September 09, 2025 | 5.57 | 5.59 | 5.59 | 5.62 | 5.56 | 71.02M |
| September 08, 2025 | 5.56 | 5.58 | 5.58 | 5.59 | 5.53 | 77.28M |
| September 05, 2025 | 5.55 | 5.56 | 5.56 | 5.57 | 5.54 | 71.05M |
| September 04, 2025 | 5.56 | 5.54 | 5.54 | 5.57 | 5.53 | 69.58M |
| September 03, 2025 | 5.57 | 5.56 | 5.56 | 5.59 | 5.55 | 54.13M |
| September 02, 2025 | 5.57 | 5.58 | 5.58 | 5.59 | 5.55 | 70.51M |
| September 01, 2025 | 5.57 | 5.57 | 5.57 | 5.58 | 5.55 | 33.08M |
| August 29, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.55 | 43.73M |
| August 28, 2025 | 5.58 | 5.57 | 5.57 | 5.6 | 5.55 | 57.56M |
| August 27, 2025 | 5.64 | 5.57 | 5.57 | 5.65 | 5.57 | 80.59M |
| August 26, 2025 | 5.66 | 5.64 | 5.64 | 5.69 | 5.63 | 51.8M |
| August 25, 2025 | 5.62 | 5.67 | 5.67 | 5.71 | 5.61 | 71.48M |
| August 22, 2025 | 5.62 | 5.63 | 5.63 | 5.63 | 5.6 | 38.93M |
| August 21, 2025 | 5.62 | 5.63 | 5.63 | 5.66 | 5.61 | 44.19M |
| August 20, 2025 | 5.6 | 5.63 | 5.63 | 5.63 | 5.59 | 43.18M |
| August 19, 2025 | 5.61 | 5.59 | 5.59 | 5.64 | 5.58 | 52.33M |
| August 18, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.59 | 62.83M |
| August 15, 2025 | 5.58 | 5.59 | 5.59 | 5.6 | 5.57 | 39.07M |
| August 14, 2025 | 5.62 | 5.58 | 5.58 | 5.62 | 5.57 | 62.07M |
| August 13, 2025 | 5.62 | 5.62 | 5.62 | 5.67 | 5.61 | 41.02M |
| August 12, 2025 | 5.68 | 5.63 | 5.63 | 5.68 | 5.6 | 40.96M |
| August 11, 2025 | 5.61 | 5.69 | 5.69 | 5.77 | 5.6 | 64.79M |
| August 08, 2025 | 5.59 | 5.63 | 5.63 | 5.75 | 5.57 | 86.06M |
| August 07, 2025 | 5.69 | 5.59 | 5.59 | 5.69 | 5.57 | 81.93M |
| August 06, 2025 | 5.61 | 5.69 | 5.69 | 5.71 | 5.59 | 58.93M |
| August 05, 2025 | 5.62 | 5.62 | 5.62 | 5.66 | 5.6 | 32.04M |
| August 04, 2025 | 5.58 | 5.62 | 5.62 | 5.63 | 5.56 | 34.49M |
| August 01, 2025 | 5.62 | 5.6 | 5.6 | 5.65 | 5.58 | 37.94M |
| July 31, 2025 | 5.71 | 5.63 | 5.63 | 5.72 | 5.6 | 58.19M |
| July 30, 2025 | 5.75 | 5.75 | 5.75 | 5.9 | 5.7 | 66.01M |
| July 29, 2025 | 5.69 | 5.77 | 5.77 | 5.78 | 5.67 | 57.04M |
| July 28, 2025 | 5.84 | 5.71 | 5.71 | 5.88 | 5.68 | 112.75M |
| July 25, 2025 | 6 | 5.97 | 5.97 | 6.03 | 5.9 | 58.89M |
| July 24, 2025 | 5.77 | 5.98 | 5.98 | 5.98 | 5.77 | 78.84M |
| July 23, 2025 | 6.08 | 5.85 | 5.85 | 6.11 | 5.85 | 109.93M |
| July 22, 2025 | 5.82 | 5.98 | 5.98 | 6.09 | 5.77 | 154.43M |
| July 21, 2025 | 5.65 | 5.82 | 5.82 | 6.14 | 5.63 | 205.54M |
| July 18, 2025 | 5.56 | 5.58 | 5.58 | 5.7 | 5.55 | 54.23M |
| July 17, 2025 | 5.67 | 5.57 | 5.57 | 5.71 | 5.54 | 88.01M |
| July 16, 2025 | 5.53 | 5.67 | 5.67 | 5.68 | 5.5 | 78.09M |
| July 15, 2025 | 5.52 | 5.53 | 5.53 | 5.6 | 5.43 | 68.27M |
| July 14, 2025 | 5.71 | 5.57 | 5.57 | 5.75 | 5.53 | 137.66M |
| July 11, 2025 | 5.27 | 5.8 | 5.8 | 5.8 | 5.23 | 182.14M |
| July 10, 2025 | 5.19 | 5.27 | 5.27 | 5.33 | 5.18 | 50.56M |
| July 09, 2025 | 5.24 | 5.19 | 5.19 | 5.27 | 5.17 | 32.87M |
| July 08, 2025 | 5.15 | 5.24 | 5.24 | 5.27 | 5.14 | 43.74M |
| July 07, 2025 | 5.17 | 5.16 | 5.16 | 5.19 | 5.14 | 27.46M |