5.38
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.6 | 5.39 | 5.39 | 5.6 | 5.38 | 26.94M |
| October 16, 2025 | 5.55 | 5.59 | 5.59 | 5.62 | 5.49 | 34.59M |
| October 15, 2025 | 5.58 | 5.58 | 5.58 | 5.64 | 5.5 | 35.18M |
| October 14, 2025 | 5.54 | 5.49 | 5.49 | 5.63 | 5.47 | 48.5M |
| October 13, 2025 | 5.22 | 5.46 | 5.46 | 5.48 | 5.22 | 33.31M |
| October 10, 2025 | 5.3 | 5.41 | 5.41 | 5.46 | 5.23 | 40.23M |
| October 09, 2025 | 5.17 | 5.31 | 5.31 | 5.32 | 5.15 | 33.01M |
| September 30, 2025 | 5.09 | 5.1 | 5.1 | 5.12 | 5.06 | 8.37M |
| September 29, 2025 | 5.14 | 5.11 | 5.06 | 5.14 | 5 | 12.62M |
| September 26, 2025 | 5.1 | 5.14 | 5.14 | 5.19 | 5.05 | 17.1M |
| September 25, 2025 | 5.06 | 5.12 | 5.12 | 5.22 | 5.06 | 17.9M |
| September 24, 2025 | 5.01 | 5.08 | 5.08 | 5.09 | 4.99 | 8.44M |
| September 23, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 4.92 | 14.87M |
| September 22, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5 | 9.31M |
| September 19, 2025 | 5.13 | 5.08 | 5.08 | 5.15 | 5.05 | 12.32M |
| September 18, 2025 | 5.21 | 5.11 | 5.11 | 5.22 | 5.08 | 19.42M |
| September 17, 2025 | 5.25 | 5.21 | 5.21 | 5.25 | 5.2 | 12.03M |
| September 16, 2025 | 5.21 | 5.25 | 5.25 | 5.25 | 5.17 | 12.98M |
| September 15, 2025 | 5.21 | 5.22 | 5.22 | 5.24 | 5.15 | 13.64M |
| September 12, 2025 | 5.3 | 5.24 | 5.24 | 5.31 | 5.22 | 12.97M |
| September 11, 2025 | 5.25 | 5.29 | 5.29 | 5.3 | 5.18 | 13.44M |
| September 10, 2025 | 5.27 | 5.25 | 5.25 | 5.27 | 5.21 | 10.92M |
| September 09, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.21 | 13.74M |
| September 08, 2025 | 5.23 | 5.3 | 5.3 | 5.32 | 5.22 | 13.78M |
| September 05, 2025 | 5.18 | 5.23 | 5.23 | 5.23 | 5.12 | 15M |
| September 04, 2025 | 5.16 | 5.14 | 5.14 | 5.22 | 5.08 | 17.94M |
| September 03, 2025 | 5.32 | 5.17 | 5.17 | 5.33 | 5.14 | 17.83M |
| September 02, 2025 | 5.43 | 5.31 | 5.31 | 5.43 | 5.25 | 22.09M |
| September 01, 2025 | 5.4 | 5.41 | 5.41 | 5.44 | 5.36 | 16.05M |
| August 29, 2025 | 5.43 | 5.39 | 5.39 | 5.49 | 5.39 | 18.12M |
| August 28, 2025 | 5.45 | 5.46 | 5.46 | 5.51 | 5.29 | 30.05M |
| August 27, 2025 | 5.64 | 5.46 | 5.46 | 5.67 | 5.45 | 36.57M |
| August 26, 2025 | 5.59 | 5.67 | 5.67 | 5.74 | 5.59 | 41.83M |
| August 25, 2025 | 5.53 | 5.56 | 5.56 | 5.58 | 5.49 | 26.27M |
| August 22, 2025 | 5.56 | 5.52 | 5.52 | 5.56 | 5.47 | 22.96M |
| August 21, 2025 | 5.63 | 5.55 | 5.55 | 5.63 | 5.54 | 21.24M |
| August 20, 2025 | 5.53 | 5.61 | 5.61 | 5.63 | 5.52 | 25.32M |
| August 19, 2025 | 5.53 | 5.56 | 5.56 | 5.58 | 5.47 | 27.82M |
| August 18, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.51 | 22.79M |
| August 15, 2025 | 5.45 | 5.52 | 5.52 | 5.55 | 5.45 | 21.31M |
| August 14, 2025 | 5.59 | 5.47 | 5.47 | 5.6 | 5.46 | 25.89M |
| August 13, 2025 | 5.53 | 5.57 | 5.57 | 5.6 | 5.48 | 28.88M |
| August 12, 2025 | 5.53 | 5.51 | 5.51 | 5.54 | 5.45 | 18.34M |
| August 11, 2025 | 5.44 | 5.53 | 5.53 | 5.54 | 5.41 | 25.68M |
| August 08, 2025 | 5.46 | 5.44 | 5.44 | 5.47 | 5.4 | 18.49M |
| August 07, 2025 | 5.59 | 5.55 | 5.45 | 5.61 | 5.5 | 27.4M |
| August 06, 2025 | 5.5 | 5.61 | 5.51 | 5.64 | 5.46 | 31.68M |
| August 05, 2025 | 5.46 | 5.51 | 5.41 | 5.51 | 5.44 | 17.66M |
| August 04, 2025 | 5.39 | 5.45 | 5.35 | 5.45 | 5.34 | 13.96M |
| August 01, 2025 | 5.42 | 5.43 | 5.33 | 5.47 | 5.39 | 20.04M |
| July 31, 2025 | 5.44 | 5.42 | 5.32 | 5.47 | 5.4 | 18.8M |
| July 30, 2025 | 5.51 | 5.47 | 5.47 | 5.53 | 5.42 | 20.2M |
| July 29, 2025 | 5.56 | 5.51 | 5.51 | 5.56 | 5.42 | 28.57M |
| July 28, 2025 | 5.57 | 5.56 | 5.56 | 5.59 | 5.54 | 28.26M |
| July 25, 2025 | 5.83 | 5.59 | 5.59 | 5.86 | 5.59 | 48.17M |
| July 24, 2025 | 5.82 | 5.81 | 5.81 | 5.97 | 5.81 | 61.49M |
| July 23, 2025 | 6.1 | 5.71 | 5.71 | 6.27 | 5.7 | 105.29M |
| July 22, 2025 | 5.82 | 5.77 | 5.77 | 5.88 | 5.64 | 84.52M |
| July 21, 2025 | 5.37 | 5.65 | 5.65 | 5.65 | 5.36 | 89.49M |
| July 18, 2025 | 5.35 | 5.3 | 5.3 | 5.39 | 5.28 | 21.81M |
