5.16
-0.27(-4.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 3.71M |
| September 25, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.53M |
| September 24, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 292,400 |
| September 23, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 613,800 |
| September 22, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 |
| September 19, 2025 | 7.36 | 7.02 | 7.02 | 7.36 | 7.02 | 23.61M |
| September 18, 2025 | 7.36 | 7.28 | 7.28 | 7.55 | 7.22 | 35.84M |
| September 17, 2025 | 7.35 | 7.34 | 7.34 | 7.46 | 7.32 | 26.89M |
| September 16, 2025 | 7.27 | 7.37 | 7.37 | 7.43 | 7.2 | 35.45M |
| September 15, 2025 | 7.12 | 7.15 | 7.15 | 7.27 | 7.02 | 20.6M |
| September 12, 2025 | 7.03 | 7.07 | 7.07 | 7.15 | 7.03 | 16.31M |
| September 11, 2025 | 6.89 | 7.11 | 7.11 | 7.32 | 6.87 | 21.55M |
| September 10, 2025 | 6.88 | 6.92 | 6.92 | 6.94 | 6.85 | 6.51M |
| September 09, 2025 | 6.98 | 6.87 | 6.87 | 6.99 | 6.82 | 9.01M |
| September 08, 2025 | 6.89 | 6.97 | 6.97 | 7.04 | 6.89 | 9.89M |
| September 05, 2025 | 6.82 | 6.95 | 6.95 | 6.95 | 6.72 | 10.8M |
| September 04, 2025 | 6.9 | 6.82 | 6.82 | 6.96 | 6.73 | 15.36M |
| September 03, 2025 | 7.16 | 6.92 | 6.92 | 7.18 | 6.9 | 17.93M |
| September 02, 2025 | 7.35 | 7.15 | 7.15 | 7.36 | 7.09 | 18.76M |
| September 01, 2025 | 7.15 | 7.36 | 7.36 | 7.43 | 7.12 | 25.27M |
| August 29, 2025 | 7.22 | 7.11 | 7.11 | 7.22 | 7.09 | 13.95M |
| August 28, 2025 | 7.26 | 7.22 | 7.22 | 7.31 | 7.01 | 24.69M |
| August 27, 2025 | 7.45 | 7.25 | 7.25 | 7.58 | 7.25 | 35.45M |
| August 26, 2025 | 7.36 | 7.48 | 7.48 | 7.66 | 7.29 | 33.91M |
| August 25, 2025 | 7.53 | 7.37 | 7.37 | 7.55 | 7.33 | 37.95M |
| August 22, 2025 | 7.44 | 7.53 | 7.53 | 7.55 | 7.4 | 30.77M |
| August 21, 2025 | 7.43 | 7.42 | 7.42 | 7.52 | 7.36 | 17.79M |
| August 20, 2025 | 7.43 | 7.45 | 7.45 | 7.48 | 7.3 | 19.26M |
| August 19, 2025 | 7.32 | 7.43 | 7.43 | 7.53 | 7.28 | 31.01M |
| August 18, 2025 | 7.28 | 7.3 | 7.3 | 7.39 | 7.26 | 20.86M |
| August 15, 2025 | 7.18 | 7.24 | 7.24 | 7.3 | 7.15 | 15.08M |
| August 14, 2025 | 7.36 | 7.19 | 7.19 | 7.38 | 7.17 | 22.44M |
| August 13, 2025 | 7.47 | 7.35 | 7.35 | 7.47 | 7.26 | 26.63M |
| August 12, 2025 | 7.39 | 7.36 | 7.36 | 7.41 | 7.24 | 21.14M |
| August 11, 2025 | 7.24 | 7.39 | 7.39 | 7.42 | 7.23 | 31.04M |
| August 08, 2025 | 7.28 | 7.28 | 7.28 | 7.36 | 7.12 | 37.28M |
| August 07, 2025 | 7.15 | 7.21 | 7.21 | 7.24 | 7.13 | 18.02M |
| August 06, 2025 | 7.16 | 7.15 | 7.15 | 7.23 | 7.11 | 14.84M |
| August 05, 2025 | 7.11 | 7.19 | 7.19 | 7.25 | 7.11 | 13.23M |
| August 04, 2025 | 7.11 | 7.13 | 7.13 | 7.14 | 7 | 15.34M |
| August 01, 2025 | 7.2 | 7.17 | 7.17 | 7.29 | 7.14 | 15.42M |
| July 31, 2025 | 7.15 | 7.19 | 7.19 | 7.22 | 7.12 | 13.5M |
| July 30, 2025 | 7.2 | 7.18 | 7.18 | 7.27 | 7.1 | 15.22M |
| July 29, 2025 | 7.2 | 7.26 | 7.26 | 7.26 | 7.17 | 17.65M |
| July 28, 2025 | 7.3 | 7.2 | 7.2 | 7.37 | 7.17 | 18.56M |
| July 25, 2025 | 7.38 | 7.3 | 7.3 | 7.49 | 7.3 | 26.04M |
| July 24, 2025 | 7.19 | 7.42 | 7.42 | 7.42 | 7.02 | 52.54M |
| July 23, 2025 | 7.14 | 7.4 | 7.4 | 7.85 | 7.04 | 85.59M |
| July 22, 2025 | 7.01 | 7.14 | 7.14 | 7.16 | 6.99 | 29.05M |
| July 21, 2025 | 7.03 | 7.01 | 7.01 | 7.06 | 6.96 | 12.53M |
| July 18, 2025 | 7.05 | 7 | 7 | 7.08 | 6.96 | 12.77M |
| July 17, 2025 | 6.9 | 7.05 | 7.05 | 7.1 | 6.88 | 23.56M |
| July 16, 2025 | 6.82 | 6.9 | 6.9 | 6.9 | 6.81 | 8.97M |
| July 15, 2025 | 6.95 | 6.83 | 6.83 | 6.95 | 6.75 | 16.17M |
| July 14, 2025 | 6.98 | 6.96 | 6.96 | 7.01 | 6.93 | 10.04M |
| July 11, 2025 | 6.9 | 7 | 7 | 7.05 | 6.88 | 16.57M |
| July 10, 2025 | 6.9 | 6.93 | 6.93 | 7 | 6.9 | 10.98M |
| July 09, 2025 | 6.95 | 6.88 | 6.88 | 6.95 | 6.88 | 10.66M |
| July 08, 2025 | 6.9 | 6.94 | 6.94 | 6.97 | 6.89 | 8.02M |
| July 07, 2025 | 6.95 | 6.92 | 6.92 | 6.98 | 6.91 | 10.33M |