5.32
-0.28(-5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.52 | 5.6 | 5.6 | 5.86 | 5.5 | 37.97M |
| September 25, 2025 | 6.05 | 5.75 | 5.75 | 6.12 | 5.75 | 46.71M |
| September 24, 2025 | 5.99 | 6.12 | 6.12 | 6.58 | 5.98 | 66.94M |
| September 23, 2025 | 5.74 | 6.23 | 6.23 | 6.23 | 5.45 | 44.24M |
| September 22, 2025 | 5.84 | 5.66 | 5.66 | 6.05 | 5.61 | 47.3M |
| September 19, 2025 | 6.73 | 6.16 | 6.16 | 6.73 | 6.16 | 36.21M |
| September 18, 2025 | 6.77 | 6.84 | 6.84 | 7.31 | 6.68 | 86.22M |
| September 17, 2025 | 6.25 | 6.66 | 6.66 | 6.66 | 6.18 | 65.89M |
| September 16, 2025 | 5.54 | 6.05 | 6.05 | 6.05 | 5.48 | 39.81M |
| September 15, 2025 | 5.6 | 5.5 | 5.5 | 5.68 | 5.5 | 17.88M |
| September 12, 2025 | 5.55 | 5.58 | 5.58 | 5.68 | 5.52 | 20.9M |
| September 11, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.42 | 21.1M |
| September 10, 2025 | 5.59 | 5.54 | 5.54 | 5.78 | 5.45 | 33.67M |
| September 09, 2025 | 5.88 | 5.65 | 5.65 | 5.89 | 5.65 | 22.31M |
| September 08, 2025 | 5.73 | 5.91 | 5.91 | 5.96 | 5.73 | 21.15M |
| September 05, 2025 | 5.97 | 6 | 6 | 6.01 | 5.8 | 17.91M |
| September 04, 2025 | 6.08 | 5.97 | 5.97 | 6.12 | 5.89 | 24.41M |
| September 03, 2025 | 6.28 | 6.07 | 6.07 | 6.35 | 6.05 | 22.09M |
| September 02, 2025 | 6.22 | 6.34 | 6.34 | 6.43 | 6.08 | 35.58M |
| September 01, 2025 | 6.32 | 6.26 | 6.26 | 6.51 | 6.17 | 42.12M |
| August 29, 2025 | 7.01 | 6.61 | 6.61 | 7.01 | 6.61 | 42.35M |
| August 28, 2025 | 7.22 | 7.34 | 7.34 | 7.63 | 7.03 | 63.5M |
| August 27, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.61M |
| August 26, 2025 | 8.36 | 8.63 | 8.63 | 8.79 | 8.25 | 24.44M |
| August 25, 2025 | 8.3 | 8.37 | 8.37 | 8.39 | 8.19 | 15.53M |
| August 22, 2025 | 8.29 | 8.3 | 8.3 | 8.36 | 8.06 | 15.2M |
| August 21, 2025 | 8.18 | 8.21 | 8.21 | 8.3 | 8.12 | 10.76M |
| August 20, 2025 | 8.29 | 8.18 | 8.18 | 8.34 | 8.05 | 14.07M |
| August 19, 2025 | 8.4 | 8.37 | 8.37 | 8.47 | 8.22 | 13.8M |
| August 18, 2025 | 8.2 | 8.44 | 8.44 | 8.55 | 8.18 | 19.47M |
| August 15, 2025 | 7.9 | 8.2 | 8.2 | 8.37 | 7.9 | 25.85M |
| August 14, 2025 | 8 | 7.95 | 7.95 | 8.01 | 7.77 | 13.18M |
| August 13, 2025 | 8.08 | 7.96 | 7.96 | 8.14 | 7.9 | 15.51M |
| August 12, 2025 | 7.92 | 8.12 | 8.12 | 8.35 | 7.92 | 25.52M |
| August 11, 2025 | 7.8 | 7.94 | 7.94 | 7.96 | 7.71 | 13.24M |
| August 08, 2025 | 7.95 | 7.87 | 7.87 | 7.99 | 7.82 | 12.87M |
| August 07, 2025 | 7.92 | 7.95 | 7.95 | 8.09 | 7.83 | 18.53M |
| August 06, 2025 | 7.85 | 7.87 | 7.87 | 7.96 | 7.67 | 18.3M |
| August 05, 2025 | 7.75 | 7.91 | 7.91 | 8.19 | 7.75 | 23.08M |
| August 04, 2025 | 7.89 | 7.72 | 7.72 | 7.98 | 7.68 | 18.88M |
| August 01, 2025 | 8.06 | 7.9 | 7.9 | 8.21 | 7.89 | 10.88M |
| July 31, 2025 | 8.01 | 8.03 | 8.03 | 8.25 | 8.01 | 13.34M |
| July 30, 2025 | 8.15 | 8.1 | 8.1 | 8.19 | 8.03 | 11.69M |
| July 29, 2025 | 8.54 | 8.15 | 8.15 | 8.55 | 7.93 | 27.13M |
| July 28, 2025 | 8.7 | 8.55 | 8.55 | 8.71 | 8.51 | 11.14M |
| July 25, 2025 | 8.58 | 8.66 | 8.66 | 8.68 | 8.51 | 10.33M |
| July 24, 2025 | 8.91 | 8.65 | 8.65 | 8.91 | 8.47 | 24.52M |
| July 23, 2025 | 9 | 8.85 | 8.85 | 9 | 8.84 | 16.93M |
| July 22, 2025 | 9.03 | 9.06 | 9.06 | 9.18 | 8.89 | 23.03M |
| July 21, 2025 | 8.81 | 9 | 9 | 9.42 | 8.72 | 42.71M |
| July 18, 2025 | 8.9 | 8.9 | 8.9 | 8.94 | 8.67 | 29.87M |
| July 17, 2025 | 8.43 | 8.73 | 8.73 | 8.95 | 8.43 | 39.76M |
| July 16, 2025 | 8.33 | 8.43 | 8.43 | 8.59 | 7.79 | 36.13M |
| July 15, 2025 | 8.74 | 8.41 | 8.41 | 9.15 | 8.32 | 58.85M |
| July 14, 2025 | 7.69 | 8.32 | 8.32 | 8.32 | 7.69 | 14.26M |
| July 11, 2025 | 7.47 | 7.56 | 7.56 | 7.61 | 7.32 | 13.38M |
| July 10, 2025 | 7.54 | 7.47 | 7.47 | 7.65 | 7.41 | 12.83M |
| July 09, 2025 | 7.39 | 7.57 | 7.57 | 7.65 | 7.32 | 20.24M |
| July 08, 2025 | 7.32 | 7.39 | 7.39 | 7.55 | 7.24 | 28.14M |
| July 07, 2025 | 7.61 | 7.32 | 7.32 | 7.8 | 7.32 | 40.59M |