5.28
+0.04(+0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.08 | 5.24 | 5.24 | 5.24 | 5.01 | 70.59M |
| September 26, 2025 | 5.09 | 5.06 | 5.06 | 5.18 | 5.06 | 33.32M |
| September 25, 2025 | 5.29 | 5.09 | 5.09 | 5.33 | 5.07 | 64.67M |
| September 24, 2025 | 5.14 | 5.23 | 5.23 | 5.27 | 5.1 | 34.2M |
| September 23, 2025 | 5.15 | 5.18 | 5.18 | 5.28 | 5.07 | 52.6M |
| September 22, 2025 | 5.23 | 5.15 | 5.15 | 5.25 | 5.07 | 49.76M |
| September 19, 2025 | 5.19 | 5.22 | 5.22 | 5.28 | 5.11 | 49.68M |
| September 18, 2025 | 5.47 | 5.18 | 5.18 | 5.47 | 5.1 | 102.61M |
| September 17, 2025 | 5.28 | 5.54 | 5.54 | 5.58 | 5.26 | 94.55M |
| September 16, 2025 | 5.59 | 5.33 | 5.33 | 5.66 | 5.2 | 125.63M |
| September 15, 2025 | 5.57 | 5.59 | 5.59 | 5.75 | 5.52 | 137.07M |
| September 12, 2025 | 5.37 | 5.69 | 5.69 | 5.81 | 5.37 | 223.82M |
| September 11, 2025 | 5.07 | 5.28 | 5.28 | 5.34 | 5.01 | 79M |
| September 10, 2025 | 5.11 | 5.06 | 5.06 | 5.17 | 4.99 | 62.06M |
| September 09, 2025 | 5.1 | 5.15 | 5.15 | 5.3 | 5.06 | 80.91M |
| September 08, 2025 | 5.16 | 5.11 | 5.11 | 5.19 | 5.05 | 58.07M |
| September 05, 2025 | 5.02 | 5.12 | 5.12 | 5.15 | 5 | 59.26M |
| September 04, 2025 | 5.03 | 5.02 | 5.02 | 5.12 | 4.95 | 70.75M |
| September 03, 2025 | 5.21 | 5.05 | 5.05 | 5.35 | 5 | 85.14M |
| September 02, 2025 | 5.3 | 5.13 | 5.13 | 5.38 | 5.02 | 101.04M |
| September 01, 2025 | 5.4 | 5.27 | 5.27 | 5.42 | 5.22 | 83.26M |
| August 29, 2025 | 5.49 | 5.4 | 5.4 | 5.52 | 5.2 | 128.19M |
| August 28, 2025 | 5.5 | 5.46 | 5.46 | 5.65 | 5.24 | 77.91M |
| August 27, 2025 | 5.65 | 5.5 | 5.5 | 5.77 | 5.5 | 67.11M |
| August 26, 2025 | 5.56 | 5.66 | 5.66 | 5.8 | 5.47 | 76.23M |
| August 25, 2025 | 5.38 | 5.57 | 5.57 | 5.65 | 5.38 | 84.85M |
| August 22, 2025 | 5.34 | 5.35 | 5.35 | 5.43 | 5.31 | 35.57M |
| August 21, 2025 | 5.4 | 5.37 | 5.37 | 5.49 | 5.31 | 43.98M |
| August 20, 2025 | 5.25 | 5.38 | 5.38 | 5.45 | 5.2 | 50.21M |
| August 19, 2025 | 5.46 | 5.34 | 5.34 | 5.5 | 5.31 | 63.55M |
| August 18, 2025 | 5.62 | 5.46 | 5.46 | 5.65 | 5.41 | 85.71M |
| August 15, 2025 | 5.35 | 5.61 | 5.61 | 5.7 | 5.33 | 68.3M |
| August 14, 2025 | 5.48 | 5.4 | 5.4 | 5.6 | 5.38 | 69.66M |
| August 13, 2025 | 5.32 | 5.54 | 5.54 | 5.68 | 5.3 | 97.72M |
| August 12, 2025 | 5.3 | 5.29 | 5.29 | 5.39 | 5.23 | 72.78M |
| August 11, 2025 | 5.09 | 5.34 | 5.34 | 5.37 | 5.07 | 123.67M |
| August 08, 2025 | 4.93 | 5.05 | 5.05 | 5.09 | 4.88 | 61.59M |
| August 07, 2025 | 4.92 | 4.96 | 4.96 | 4.98 | 4.87 | 64.85M |
| August 06, 2025 | 4.86 | 4.89 | 4.89 | 4.97 | 4.77 | 66.77M |
| August 05, 2025 | 4.82 | 4.86 | 4.86 | 4.92 | 4.78 | 55M |
| August 04, 2025 | 4.71 | 4.82 | 4.82 | 4.82 | 4.63 | 65.82M |
| August 01, 2025 | 4.6 | 4.73 | 4.73 | 4.88 | 4.6 | 103.68M |
| July 31, 2025 | 4.65 | 4.6 | 4.6 | 4.67 | 4.51 | 98.3M |
| July 30, 2025 | 4.78 | 4.7 | 4.7 | 4.78 | 4.65 | 48.99M |
| July 29, 2025 | 4.69 | 4.76 | 4.76 | 4.84 | 4.68 | 66.01M |
| July 28, 2025 | 4.72 | 4.69 | 4.69 | 4.74 | 4.59 | 66.89M |
| July 25, 2025 | 4.86 | 4.76 | 4.76 | 4.88 | 4.74 | 71.21M |
| July 24, 2025 | 4.75 | 4.83 | 4.83 | 4.88 | 4.68 | 101.26M |
| July 23, 2025 | 4.79 | 4.76 | 4.76 | 4.83 | 4.66 | 89.12M |
| July 22, 2025 | 4.74 | 4.79 | 4.79 | 4.87 | 4.64 | 115.53M |
| July 21, 2025 | 4.55 | 4.75 | 4.75 | 4.8 | 4.54 | 149.8M |
| July 18, 2025 | 4.46 | 4.49 | 4.49 | 4.54 | 4.45 | 58.38M |
| July 17, 2025 | 4.42 | 4.47 | 4.47 | 4.51 | 4.39 | 49.46M |
| July 16, 2025 | 4.51 | 4.41 | 4.41 | 4.51 | 4.37 | 72.87M |
| July 15, 2025 | 4.56 | 4.51 | 4.51 | 4.61 | 4.48 | 77.42M |
| July 14, 2025 | 4.5 | 4.55 | 4.55 | 4.73 | 4.48 | 126.74M |
| July 11, 2025 | 4.5 | 4.52 | 4.52 | 4.65 | 4.48 | 109.27M |
| July 10, 2025 | 4.4 | 4.52 | 4.52 | 4.54 | 4.37 | 110.42M |
| July 09, 2025 | 4.59 | 4.4 | 4.4 | 4.62 | 4.36 | 131.72M |
| July 08, 2025 | 4.55 | 4.55 | 4.55 | 4.61 | 4.47 | 118.29M |