5.89
+0.24(+4.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.7 | 5.89 | 5.89 | 5.9 | 5.54 | 25.99M |
| September 26, 2025 | 5.5 | 5.65 | 5.65 | 5.77 | 5.41 | 27.65M |
| September 25, 2025 | 5.5 | 5.51 | 5.51 | 5.6 | 5.38 | 19.66M |
| September 24, 2025 | 5.17 | 5.39 | 5.39 | 5.4 | 5.11 | 13.76M |
| September 23, 2025 | 5.07 | 5.23 | 5.23 | 5.24 | 5.05 | 14.94M |
| September 22, 2025 | 5.24 | 5.14 | 5.14 | 5.26 | 5.07 | 9.23M |
| September 19, 2025 | 5.28 | 5.26 | 5.26 | 5.32 | 5.2 | 8.26M |
| September 18, 2025 | 5.47 | 5.26 | 5.26 | 5.48 | 5.22 | 12.22M |
| September 17, 2025 | 5.51 | 5.45 | 5.45 | 5.51 | 5.43 | 8.09M |
| September 16, 2025 | 5.48 | 5.51 | 5.51 | 5.52 | 5.42 | 7.77M |
| September 15, 2025 | 5.52 | 5.47 | 5.47 | 5.53 | 5.42 | 7.49M |
| September 12, 2025 | 5.48 | 5.5 | 5.5 | 5.55 | 5.43 | 9.6M |
| September 11, 2025 | 5.44 | 5.46 | 5.46 | 5.48 | 5.33 | 8.29M |
| September 10, 2025 | 5.4 | 5.45 | 5.45 | 5.46 | 5.38 | 7.41M |
| September 09, 2025 | 5.36 | 5.41 | 5.41 | 5.49 | 5.34 | 10.19M |
| September 08, 2025 | 5.32 | 5.37 | 5.37 | 5.41 | 5.28 | 9.54M |
| September 05, 2025 | 5.31 | 5.32 | 5.32 | 5.33 | 5.2 | 9.26M |
| September 04, 2025 | 5.24 | 5.28 | 5.28 | 5.37 | 5.2 | 11.04M |
| September 03, 2025 | 5.44 | 5.24 | 5.24 | 5.44 | 5.21 | 8.36M |
| September 02, 2025 | 5.42 | 5.39 | 5.39 | 5.45 | 5.28 | 11.59M |
| September 01, 2025 | 5.4 | 5.43 | 5.43 | 5.51 | 5.32 | 11.62M |
| August 29, 2025 | 5.44 | 5.38 | 5.38 | 5.51 | 5.37 | 10.2M |
| August 28, 2025 | 5.51 | 5.41 | 5.41 | 5.55 | 5.23 | 16.15M |
| August 27, 2025 | 5.67 | 5.48 | 5.48 | 5.67 | 5.48 | 13.89M |
| August 26, 2025 | 5.63 | 5.65 | 5.65 | 5.7 | 5.55 | 14.98M |
| August 25, 2025 | 5.61 | 5.63 | 5.63 | 5.68 | 5.55 | 19.52M |
| August 22, 2025 | 5.6 | 5.56 | 5.56 | 5.65 | 5.46 | 11.54M |
| August 21, 2025 | 5.56 | 5.6 | 5.6 | 5.65 | 5.52 | 13.06M |
| August 20, 2025 | 5.54 | 5.53 | 5.53 | 5.56 | 5.49 | 10.9M |
| August 19, 2025 | 5.46 | 5.52 | 5.52 | 5.53 | 5.44 | 8.97M |
| August 18, 2025 | 5.5 | 5.48 | 5.48 | 5.52 | 5.42 | 11.87M |
| August 15, 2025 | 5.35 | 5.47 | 5.47 | 5.5 | 5.33 | 14.72M |
| August 14, 2025 | 5.51 | 5.35 | 5.35 | 5.54 | 5.33 | 15.08M |
| August 13, 2025 | 5.51 | 5.49 | 5.49 | 5.57 | 5.45 | 8.42M |
| August 12, 2025 | 5.63 | 5.51 | 5.51 | 5.63 | 5.48 | 11.69M |
| August 11, 2025 | 5.48 | 5.62 | 5.62 | 5.64 | 5.47 | 22.38M |
| August 08, 2025 | 5.34 | 5.46 | 5.46 | 5.49 | 5.33 | 17.24M |
| August 07, 2025 | 5.52 | 5.41 | 5.41 | 5.66 | 5.38 | 24.57M |
| August 06, 2025 | 5.39 | 5.37 | 5.37 | 5.4 | 5.32 | 9.91M |
| August 05, 2025 | 5.29 | 5.37 | 5.37 | 5.37 | 5.29 | 10.71M |
| August 04, 2025 | 5.25 | 5.3 | 5.3 | 5.31 | 5.23 | 8.79M |
| August 01, 2025 | 5.25 | 5.28 | 5.28 | 5.33 | 5.25 | 9.38M |
| July 31, 2025 | 5.28 | 5.27 | 5.27 | 5.33 | 5.23 | 12.62M |
| July 30, 2025 | 5.38 | 5.33 | 5.33 | 5.39 | 5.26 | 14.91M |
| July 29, 2025 | 5.33 | 5.37 | 5.37 | 5.38 | 5.25 | 17.59M |
| July 28, 2025 | 5.33 | 5.33 | 5.33 | 5.37 | 5.29 | 14.08M |
| July 25, 2025 | 5.44 | 5.34 | 5.34 | 5.46 | 5.33 | 21.45M |
| July 24, 2025 | 5.32 | 5.46 | 5.46 | 5.51 | 5.22 | 39.37M |
| July 23, 2025 | 5.72 | 5.35 | 5.35 | 5.72 | 5.33 | 57.06M |
| July 22, 2025 | 5.63 | 5.88 | 5.88 | 6.15 | 5.53 | 87.94M |
| July 21, 2025 | 5.28 | 5.59 | 5.59 | 5.59 | 5.2 | 42.16M |
| July 18, 2025 | 5.14 | 5.08 | 5.08 | 5.15 | 5.05 | 9.88M |
| July 17, 2025 | 5.09 | 5.11 | 5.11 | 5.16 | 5.07 | 9.78M |
| July 16, 2025 | 5.1 | 5.1 | 5.1 | 5.17 | 5.08 | 12.33M |
| July 15, 2025 | 5.22 | 5.14 | 5.14 | 5.28 | 5.11 | 17.5M |
| July 14, 2025 | 5.13 | 5.27 | 5.27 | 5.31 | 5.13 | 19.36M |
| July 11, 2025 | 5.42 | 5.24 | 5.24 | 5.46 | 5.17 | 37.58M |
| July 10, 2025 | 5.36 | 5.43 | 5.43 | 5.52 | 5.28 | 53.53M |
| July 09, 2025 | 5.54 | 5.32 | 5.32 | 5.65 | 5.28 | 68.07M |
| July 08, 2025 | 5.08 | 5.14 | 5.14 | 5.18 | 4.98 | 26.97M |