5.16
+0.05(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.09 | 5.16 | 5.16 | 5.23 | 5.09 | 43.95M |
| September 25, 2025 | 5.08 | 5.11 | 5.11 | 5.19 | 5.07 | 38.55M |
| September 24, 2025 | 5.02 | 5.09 | 5.09 | 5.1 | 5.01 | 30.37M |
| September 23, 2025 | 5.1 | 5.05 | 5.05 | 5.12 | 4.97 | 48.44M |
| September 22, 2025 | 5.16 | 5.12 | 5.12 | 5.19 | 5.08 | 35.44M |
| September 19, 2025 | 5.2 | 5.16 | 5.16 | 5.22 | 5.15 | 39M |
| September 18, 2025 | 5.34 | 5.2 | 5.2 | 5.36 | 5.16 | 83.79M |
| September 17, 2025 | 5.23 | 5.34 | 5.34 | 5.35 | 5.2 | 77.87M |
| September 16, 2025 | 5.27 | 5.26 | 5.26 | 5.29 | 5.19 | 55.68M |
| September 15, 2025 | 5.34 | 5.27 | 5.27 | 5.36 | 5.26 | 59.96M |
| September 12, 2025 | 5.3 | 5.33 | 5.33 | 5.41 | 5.25 | 106.32M |
| September 11, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.23 | 86.86M |
| September 10, 2025 | 5.4 | 5.34 | 5.34 | 5.45 | 5.28 | 109.46M |
| September 09, 2025 | 5.53 | 5.44 | 5.44 | 5.68 | 5.43 | 245.05M |
| September 08, 2025 | 5.18 | 5.53 | 5.53 | 5.53 | 5.17 | 134.83M |
| September 05, 2025 | 4.85 | 5.03 | 5.03 | 5.06 | 4.83 | 75.69M |
| September 04, 2025 | 4.84 | 4.84 | 4.84 | 4.92 | 4.8 | 41.29M |
| September 03, 2025 | 5 | 4.88 | 4.88 | 5.03 | 4.86 | 39.41M |
| September 02, 2025 | 4.99 | 4.99 | 4.99 | 5.12 | 4.97 | 74.31M |
| September 01, 2025 | 4.94 | 4.95 | 4.95 | 5 | 4.9 | 28.42M |
| August 29, 2025 | 4.96 | 4.94 | 4.94 | 5 | 4.92 | 31.67M |
| August 28, 2025 | 4.96 | 4.96 | 4.96 | 5.01 | 4.83 | 47.6M |
| August 27, 2025 | 5.02 | 4.95 | 4.95 | 5.1 | 4.95 | 57.03M |
| August 26, 2025 | 5 | 5.03 | 5.03 | 5.06 | 4.95 | 52.4M |
| August 25, 2025 | 4.92 | 4.98 | 4.98 | 5.02 | 4.91 | 52.01M |
| August 22, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.87 | 29.77M |
| August 21, 2025 | 4.89 | 4.92 | 4.92 | 4.93 | 4.88 | 29.09M |
| August 20, 2025 | 4.84 | 4.9 | 4.9 | 4.94 | 4.82 | 35.45M |
| August 19, 2025 | 4.87 | 4.84 | 4.84 | 4.88 | 4.83 | 26.24M |
| August 18, 2025 | 4.87 | 4.86 | 4.86 | 4.91 | 4.84 | 31.79M |
| August 15, 2025 | 4.78 | 4.87 | 4.87 | 4.87 | 4.76 | 24.24M |
| August 14, 2025 | 4.9 | 4.79 | 4.79 | 4.9 | 4.77 | 27.98M |
| August 13, 2025 | 4.84 | 4.88 | 4.88 | 4.94 | 4.81 | 34.39M |
| August 12, 2025 | 4.85 | 4.82 | 4.82 | 4.85 | 4.81 | 15.8M |
| August 11, 2025 | 4.83 | 4.85 | 4.85 | 4.87 | 4.8 | 15.9M |
| August 08, 2025 | 4.83 | 4.81 | 4.81 | 4.84 | 4.8 | 13.35M |
| August 07, 2025 | 4.84 | 4.82 | 4.82 | 4.85 | 4.8 | 16.63M |
| August 06, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.78 | 19.71M |
| August 05, 2025 | 4.78 | 4.82 | 4.82 | 4.83 | 4.77 | 16.37M |
| August 04, 2025 | 4.77 | 4.77 | 4.77 | 4.78 | 4.74 | 16.67M |
| August 01, 2025 | 4.77 | 4.78 | 4.78 | 4.81 | 4.76 | 15.48M |
| July 31, 2025 | 4.88 | 4.79 | 4.79 | 4.89 | 4.78 | 32.39M |
| July 30, 2025 | 4.93 | 4.91 | 4.91 | 5.02 | 4.88 | 28.75M |
| July 29, 2025 | 4.9 | 4.94 | 4.94 | 4.96 | 4.86 | 25.65M |
| July 28, 2025 | 4.94 | 4.9 | 4.9 | 4.95 | 4.88 | 27.65M |
| July 25, 2025 | 5.02 | 4.95 | 4.95 | 5.04 | 4.94 | 31.67M |
| July 24, 2025 | 4.89 | 5.02 | 5.02 | 5.02 | 4.87 | 48.76M |
| July 23, 2025 | 4.96 | 4.9 | 4.9 | 4.99 | 4.88 | 37.12M |
| July 22, 2025 | 4.88 | 4.95 | 4.95 | 4.95 | 4.84 | 44.23M |
| July 21, 2025 | 4.76 | 4.88 | 4.88 | 4.93 | 4.74 | 49.94M |
| July 18, 2025 | 4.7 | 4.76 | 4.76 | 4.76 | 4.7 | 28.45M |
| July 17, 2025 | 4.66 | 4.69 | 4.69 | 4.7 | 4.65 | 15.47M |
| July 16, 2025 | 4.64 | 4.65 | 4.65 | 4.68 | 4.63 | 14.46M |
| July 15, 2025 | 4.72 | 4.66 | 4.64 | 4.73 | 4.64 | 23.75M |
| July 14, 2025 | 4.75 | 4.73 | 4.71 | 4.79 | 4.72 | 19.99M |
| July 11, 2025 | 4.74 | 4.76 | 4.74 | 4.79 | 4.7 | 32.56M |
| July 10, 2025 | 4.67 | 4.73 | 4.71 | 4.74 | 4.67 | 20.3M |
| July 09, 2025 | 4.71 | 4.68 | 4.66 | 4.75 | 4.67 | 15.37M |
| July 08, 2025 | 4.66 | 4.7 | 4.68 | 4.71 | 4.64 | 21.67M |
| July 07, 2025 | 4.66 | 4.65 | 4.63 | 4.67 | 4.62 | 10.05M |