5.52
-0.19(-3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.75 | 5.52 | 5.52 | 5.75 | 5.44 | 56.08M |
| September 26, 2025 | 6.09 | 5.71 | 5.71 | 6.09 | 5.7 | 49.88M |
| September 25, 2025 | 6.16 | 6.08 | 6.08 | 6.27 | 5.95 | 60.89M |
| September 24, 2025 | 5.93 | 6.18 | 6.18 | 6.35 | 5.86 | 61.02M |
| September 23, 2025 | 6.53 | 5.93 | 5.93 | 6.58 | 5.93 | 78.09M |
| September 22, 2025 | 6.72 | 6.59 | 6.59 | 6.77 | 6.51 | 60.66M |
| September 19, 2025 | 6.4 | 6.83 | 6.83 | 7.07 | 6.38 | 115.78M |
| September 18, 2025 | 6.8 | 6.51 | 6.51 | 6.87 | 6.38 | 125.27M |
| September 17, 2025 | 6.26 | 6.85 | 6.85 | 6.85 | 6.17 | 106.99M |
| September 16, 2025 | 6.08 | 6.23 | 6.23 | 6.33 | 6.07 | 41.87M |
| September 15, 2025 | 6.2 | 6.07 | 6.07 | 6.2 | 6.03 | 32.16M |
| September 12, 2025 | 6.38 | 6.18 | 6.18 | 6.38 | 6.17 | 38.26M |
| September 11, 2025 | 6.09 | 6.24 | 6.24 | 6.24 | 6.01 | 41.04M |
| September 10, 2025 | 5.98 | 6.1 | 6.1 | 6.2 | 5.98 | 35.1M |
| September 09, 2025 | 6.09 | 6 | 6 | 6.17 | 5.98 | 31.27M |
| September 08, 2025 | 6.27 | 6.09 | 6.09 | 6.28 | 6.03 | 39.71M |
| September 05, 2025 | 6.1 | 6.21 | 6.21 | 6.3 | 6.01 | 47.7M |
| September 04, 2025 | 6.22 | 6.12 | 6.12 | 6.27 | 5.74 | 68.61M |
| September 03, 2025 | 6.21 | 6.25 | 6.25 | 6.67 | 6.02 | 96.37M |
| September 02, 2025 | 6.41 | 6.12 | 6.12 | 6.43 | 6.03 | 73.73M |
| September 01, 2025 | 6.44 | 6.42 | 6.42 | 6.53 | 6.31 | 60.99M |
| August 29, 2025 | 6.81 | 6.31 | 6.31 | 6.81 | 6.31 | 77.78M |
| August 28, 2025 | 6.65 | 6.69 | 6.69 | 6.94 | 6.48 | 81.66M |
| August 27, 2025 | 6.79 | 6.61 | 6.61 | 6.88 | 6.6 | 106.84M |
| August 26, 2025 | 7.04 | 6.87 | 6.87 | 7.23 | 6.7 | 146.29M |
| August 25, 2025 | 7.55 | 7.1 | 7.1 | 7.66 | 6.94 | 162.77M |
| August 22, 2025 | 8.4 | 7.59 | 7.59 | 8.73 | 7.59 | 174.71M |
| August 21, 2025 | 8.2 | 8.43 | 8.43 | 8.9 | 7.63 | 202.11M |
| August 20, 2025 | 8 | 8.48 | 8.48 | 8.48 | 7.78 | 174.6M |
| August 19, 2025 | 6.8 | 7.71 | 7.71 | 7.71 | 6.6 | 163.09M |
| August 18, 2025 | 6.91 | 7.01 | 7.01 | 7.44 | 6.58 | 241.85M |
| August 15, 2025 | 6.8 | 6.84 | 6.84 | 6.97 | 6.47 | 206.32M |
| August 14, 2025 | 6.78 | 6.94 | 6.94 | 6.94 | 6.3 | 254.33M |
| August 13, 2025 | 6.28 | 6.31 | 6.31 | 6.31 | 6.07 | 52.41M |
| August 12, 2025 | 5.5 | 5.74 | 5.74 | 5.74 | 5.41 | 125.08M |
| August 11, 2025 | 5.24 | 5.22 | 5.22 | 5.28 | 5.14 | 24.7M |
| August 08, 2025 | 5.25 | 5.18 | 5.18 | 5.28 | 5.13 | 28.85M |
| August 07, 2025 | 5.06 | 5.27 | 5.27 | 5.42 | 5.03 | 57.44M |
| August 06, 2025 | 4.98 | 5.06 | 5.06 | 5.07 | 4.96 | 28.43M |
| August 05, 2025 | 5 | 5 | 5 | 5.09 | 4.95 | 30.47M |
| August 04, 2025 | 5.05 | 5 | 5 | 5.13 | 4.94 | 45.12M |
| August 01, 2025 | 4.95 | 5.16 | 5.16 | 5.34 | 4.91 | 73.36M |
| July 31, 2025 | 4.88 | 4.95 | 4.95 | 5.17 | 4.82 | 77.07M |
| July 30, 2025 | 4.77 | 4.87 | 4.87 | 4.91 | 4.73 | 33.15M |
| July 29, 2025 | 4.75 | 4.77 | 4.77 | 4.82 | 4.69 | 20.61M |
| July 28, 2025 | 4.57 | 4.76 | 4.76 | 4.78 | 4.55 | 31.86M |
| July 25, 2025 | 4.64 | 4.68 | 4.68 | 4.8 | 4.57 | 37.04M |
| July 24, 2025 | 4.52 | 4.63 | 4.63 | 4.67 | 4.52 | 22.77M |
| July 23, 2025 | 4.66 | 4.54 | 4.54 | 4.7 | 4.52 | 25M |
| July 22, 2025 | 4.63 | 4.66 | 4.66 | 4.71 | 4.56 | 21.54M |
| July 21, 2025 | 4.53 | 4.62 | 4.62 | 4.64 | 4.53 | 19.35M |
| July 18, 2025 | 4.45 | 4.55 | 4.55 | 4.58 | 4.45 | 21.9M |
| July 17, 2025 | 4.55 | 4.46 | 4.46 | 4.58 | 4.43 | 24.28M |
| July 16, 2025 | 4.48 | 4.56 | 4.56 | 4.57 | 4.48 | 14.07M |
| July 15, 2025 | 4.61 | 4.51 | 4.51 | 4.64 | 4.43 | 25.62M |
| July 14, 2025 | 4.77 | 4.68 | 4.68 | 4.77 | 4.63 | 18.93M |
| July 11, 2025 | 4.76 | 4.77 | 4.77 | 4.84 | 4.72 | 25.82M |
| July 10, 2025 | 4.57 | 4.75 | 4.75 | 4.79 | 4.57 | 31.57M |
| July 09, 2025 | 4.61 | 4.58 | 4.58 | 4.62 | 4.56 | 11.46M |
| July 08, 2025 | 4.52 | 4.59 | 4.59 | 4.59 | 4.5 | 11.61M |