5.39
+0.04(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.34 | 5.39 | 5.39 | 5.43 | 5.2 | 25.87M |
| September 26, 2025 | 5.23 | 5.35 | 5.35 | 5.38 | 5.2 | 22.65M |
| September 25, 2025 | 5.24 | 5.24 | 5.24 | 5.29 | 5.2 | 11.32M |
| September 24, 2025 | 5.22 | 5.24 | 5.24 | 5.27 | 5.19 | 10.35M |
| September 23, 2025 | 5.27 | 5.22 | 5.22 | 5.29 | 5.17 | 13.66M |
| September 22, 2025 | 5.25 | 5.28 | 5.28 | 5.29 | 5.18 | 16.23M |
| September 19, 2025 | 5.32 | 5.27 | 5.27 | 5.4 | 5.23 | 21.93M |
| September 18, 2025 | 5.47 | 5.32 | 5.32 | 5.47 | 5.27 | 27.05M |
| September 17, 2025 | 5.51 | 5.48 | 5.48 | 5.52 | 5.42 | 13.49M |
| September 16, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.36 | 25.68M |
| September 15, 2025 | 5.82 | 5.5 | 5.5 | 5.82 | 5.47 | 57.58M |
| September 12, 2025 | 5.73 | 5.82 | 5.82 | 5.84 | 5.65 | 31.1M |
| September 11, 2025 | 5.62 | 5.73 | 5.73 | 5.73 | 5.61 | 24.4M |
| September 10, 2025 | 5.6 | 5.63 | 5.63 | 5.66 | 5.56 | 16.35M |
| September 09, 2025 | 5.7 | 5.61 | 5.61 | 5.75 | 5.55 | 29.79M |
| September 08, 2025 | 5.5 | 5.7 | 5.7 | 5.75 | 5.45 | 38.58M |
| September 05, 2025 | 5.56 | 5.49 | 5.49 | 5.62 | 5.39 | 43.48M |
| September 04, 2025 | 5.59 | 5.57 | 5.57 | 5.64 | 5.5 | 41.54M |
| September 03, 2025 | 5.66 | 5.6 | 5.6 | 5.68 | 5.51 | 18M |
| September 02, 2025 | 5.71 | 5.65 | 5.65 | 5.71 | 5.6 | 21.44M |
| September 01, 2025 | 5.64 | 5.71 | 5.71 | 5.74 | 5.56 | 34.53M |
| August 29, 2025 | 5.54 | 5.58 | 5.58 | 5.68 | 5.51 | 40.16M |
| August 28, 2025 | 5.61 | 5.49 | 5.49 | 5.63 | 5.35 | 46.44M |
| August 27, 2025 | 5.87 | 5.61 | 5.61 | 5.87 | 5.61 | 40.4M |
| August 26, 2025 | 5.84 | 5.9 | 5.9 | 5.91 | 5.78 | 25.39M |
| August 25, 2025 | 5.88 | 5.83 | 5.83 | 5.94 | 5.8 | 38.32M |
| August 22, 2025 | 6.15 | 5.86 | 5.86 | 6.19 | 5.8 | 55.32M |
| August 21, 2025 | 6.11 | 6.12 | 6.12 | 6.17 | 6.08 | 15.29M |
| August 20, 2025 | 6 | 6.14 | 6.14 | 6.15 | 5.98 | 21.99M |
| August 19, 2025 | 5.98 | 6.03 | 6.03 | 6.09 | 5.97 | 19.9M |
| August 18, 2025 | 6.19 | 5.98 | 5.98 | 6.21 | 5.96 | 44.85M |
| August 15, 2025 | 6.15 | 6.19 | 6.19 | 6.21 | 6.13 | 17.93M |
| August 14, 2025 | 6.16 | 6.16 | 6.16 | 6.25 | 6.06 | 25.92M |
| August 13, 2025 | 6.29 | 6.16 | 6.16 | 6.33 | 6.13 | 32.87M |
| August 12, 2025 | 6.27 | 6.31 | 6.31 | 6.36 | 6.11 | 41.19M |
| August 11, 2025 | 6.15 | 6.3 | 6.3 | 6.32 | 6.04 | 50.23M |
| August 08, 2025 | 6.05 | 6.13 | 6.13 | 6.18 | 6.03 | 21.75M |
| August 07, 2025 | 6.13 | 6.07 | 6.07 | 6.15 | 5.98 | 30.38M |
| August 06, 2025 | 6.14 | 6.16 | 6.16 | 6.19 | 5.98 | 45.91M |
| August 05, 2025 | 5.85 | 6.14 | 6.14 | 6.15 | 5.83 | 62.49M |
| August 04, 2025 | 5.8 | 5.85 | 5.85 | 5.94 | 5.76 | 45.64M |
| August 01, 2025 | 5.81 | 5.94 | 5.94 | 6.08 | 5.75 | 62.41M |
| July 31, 2025 | 5.81 | 5.85 | 5.85 | 5.9 | 5.62 | 60.49M |
| July 30, 2025 | 5.93 | 5.87 | 5.87 | 6.03 | 5.84 | 48.85M |
| July 29, 2025 | 5.67 | 5.93 | 5.93 | 5.99 | 5.67 | 72.92M |
| July 28, 2025 | 5.72 | 5.71 | 5.71 | 5.76 | 5.59 | 47.95M |
| July 25, 2025 | 5.95 | 5.83 | 5.83 | 5.96 | 5.75 | 63.52M |
| July 24, 2025 | 5.92 | 5.95 | 5.95 | 6.13 | 5.7 | 97.8M |
| July 23, 2025 | 6.3 | 5.95 | 5.95 | 6.61 | 5.93 | 173M |
| July 22, 2025 | 5.48 | 6.01 | 6.01 | 6.01 | 5.43 | 109.19M |
| July 21, 2025 | 5.36 | 5.46 | 5.46 | 5.51 | 5.31 | 64.53M |
| July 18, 2025 | 5.23 | 5.31 | 5.31 | 5.32 | 5.18 | 37.77M |
| July 17, 2025 | 5.06 | 5.24 | 5.24 | 5.28 | 5.02 | 53.33M |
| July 16, 2025 | 5.08 | 5.07 | 5.07 | 5.1 | 4.95 | 40.45M |
| July 15, 2025 | 5.01 | 5.1 | 5.1 | 5.15 | 4.97 | 87.57M |
| July 14, 2025 | 4.82 | 4.99 | 4.99 | 5.02 | 4.82 | 58.24M |
| July 11, 2025 | 4.92 | 4.85 | 4.85 | 4.94 | 4.83 | 35.96M |
| July 10, 2025 | 4.82 | 4.92 | 4.92 | 4.94 | 4.81 | 36.6M |
| July 09, 2025 | 4.84 | 4.83 | 4.83 | 4.93 | 4.81 | 29.75M |
| July 08, 2025 | 4.8 | 4.82 | 4.82 | 4.87 | 4.72 | 36.61M |