5.36
+0.08(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.28 | 5.36 | 5.36 | 5.39 | 5.23 | 11.08M |
| September 25, 2025 | 5.39 | 5.28 | 5.28 | 5.4 | 5.27 | 10.43M |
| September 24, 2025 | 5.25 | 5.38 | 5.38 | 5.4 | 5.25 | 7.32M |
| September 23, 2025 | 5.39 | 5.34 | 5.34 | 5.39 | 5.24 | 10.28M |
| September 22, 2025 | 5.4 | 5.38 | 5.38 | 5.41 | 5.35 | 8.82M |
| September 19, 2025 | 5.41 | 5.39 | 5.39 | 5.44 | 5.36 | 9.04M |
| September 18, 2025 | 5.51 | 5.38 | 5.38 | 5.53 | 5.35 | 13.24M |
| September 17, 2025 | 5.53 | 5.48 | 5.48 | 5.54 | 5.46 | 11.31M |
| September 16, 2025 | 5.5 | 5.54 | 5.54 | 5.61 | 5.44 | 15.52M |
| September 15, 2025 | 5.43 | 5.44 | 5.44 | 5.46 | 5.39 | 8.94M |
| September 12, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.41 | 8.74M |
| September 11, 2025 | 5.46 | 5.44 | 5.44 | 5.48 | 5.38 | 12.19M |
| September 10, 2025 | 5.4 | 5.48 | 5.48 | 5.51 | 5.39 | 14.51M |
| September 09, 2025 | 5.45 | 5.42 | 5.42 | 5.47 | 5.37 | 7.69M |
| September 08, 2025 | 5.4 | 5.43 | 5.43 | 5.43 | 5.38 | 10.11M |
| September 05, 2025 | 5.37 | 5.41 | 5.41 | 5.42 | 5.33 | 11.19M |
| September 04, 2025 | 5.33 | 5.37 | 5.37 | 5.41 | 5.31 | 15.05M |
| September 03, 2025 | 5.39 | 5.33 | 5.33 | 5.42 | 5.32 | 8.69M |
| September 02, 2025 | 5.48 | 5.38 | 5.38 | 5.48 | 5.34 | 15.04M |
| September 01, 2025 | 5.49 | 5.43 | 5.43 | 5.49 | 5.42 | 14.35M |
| August 29, 2025 | 5.48 | 5.5 | 5.5 | 5.54 | 5.47 | 11.31M |
| August 28, 2025 | 5.52 | 5.51 | 5.51 | 5.57 | 5.38 | 16.93M |
| August 27, 2025 | 5.64 | 5.52 | 5.52 | 5.67 | 5.51 | 16.65M |
| August 26, 2025 | 5.58 | 5.61 | 5.61 | 5.64 | 5.57 | 10.67M |
| August 25, 2025 | 5.64 | 5.59 | 5.59 | 5.67 | 5.56 | 19.2M |
| August 22, 2025 | 5.66 | 5.62 | 5.62 | 5.68 | 5.54 | 16.56M |
| August 21, 2025 | 5.63 | 5.67 | 5.67 | 5.68 | 5.62 | 14.18M |
| August 20, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.58 | 13M |
| August 19, 2025 | 5.6 | 5.62 | 5.62 | 5.71 | 5.59 | 16.18M |
| August 18, 2025 | 5.65 | 5.61 | 5.61 | 5.67 | 5.59 | 18.78M |
| August 15, 2025 | 5.59 | 5.67 | 5.67 | 5.68 | 5.57 | 18.02M |
| August 14, 2025 | 5.95 | 5.84 | 5.6 | 5.96 | 5.84 | 22.52M |
| August 13, 2025 | 5.96 | 5.97 | 5.72 | 6.02 | 5.93 | 21.12M |
| August 12, 2025 | 6.04 | 5.95 | 5.71 | 6.09 | 5.93 | 31.57M |
| August 11, 2025 | 6.03 | 6.04 | 5.79 | 6.1 | 5.91 | 51.35M |
| August 08, 2025 | 5.79 | 6.04 | 6.04 | 6.39 | 5.79 | 70.74M |
| August 07, 2025 | 5.82 | 5.81 | 5.81 | 5.84 | 5.76 | 9.14M |
| August 06, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.77 | 8.4M |
| August 05, 2025 | 5.7 | 5.8 | 5.8 | 5.83 | 5.7 | 11M |
| August 04, 2025 | 5.71 | 5.69 | 5.69 | 5.72 | 5.65 | 12.75M |
| August 01, 2025 | 5.73 | 5.71 | 5.71 | 5.75 | 5.64 | 14.07M |
| July 31, 2025 | 5.81 | 5.7 | 5.7 | 5.84 | 5.7 | 14.37M |
| July 30, 2025 | 5.76 | 5.83 | 5.83 | 5.85 | 5.75 | 10.26M |
| July 29, 2025 | 5.74 | 5.8 | 5.8 | 5.81 | 5.72 | 13.21M |
| July 28, 2025 | 5.82 | 5.76 | 5.76 | 5.82 | 5.73 | 14.29M |
| July 25, 2025 | 5.82 | 5.78 | 5.78 | 5.85 | 5.75 | 9.58M |
| July 24, 2025 | 5.77 | 5.81 | 5.81 | 5.81 | 5.75 | 11.12M |
| July 23, 2025 | 5.83 | 5.77 | 5.77 | 5.88 | 5.75 | 14.59M |
| July 22, 2025 | 5.69 | 5.83 | 5.83 | 5.85 | 5.68 | 17.96M |
| July 21, 2025 | 5.76 | 5.69 | 5.69 | 5.76 | 5.68 | 12.96M |
| July 18, 2025 | 5.71 | 5.75 | 5.75 | 5.75 | 5.66 | 10.77M |
| July 17, 2025 | 5.65 | 5.69 | 5.69 | 5.72 | 5.62 | 12.89M |
| July 16, 2025 | 5.52 | 5.68 | 5.68 | 5.77 | 5.52 | 18.67M |
| July 15, 2025 | 5.62 | 5.58 | 5.58 | 5.66 | 5.52 | 16.72M |
| July 14, 2025 | 5.59 | 5.63 | 5.63 | 5.69 | 5.5 | 20.73M |
| July 11, 2025 | 5.37 | 5.59 | 5.59 | 5.65 | 5.34 | 33.55M |
| July 10, 2025 | 5.46 | 5.38 | 5.38 | 5.49 | 5.3 | 24.02M |
| July 09, 2025 | 5.26 | 5.28 | 5.28 | 5.31 | 5.24 | 13.3M |
| July 08, 2025 | 5.21 | 5.24 | 5.24 | 5.24 | 5.18 | 10M |
| July 07, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.13 | 9.67M |