5.11
+0.15(+3.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.95 | 5.11 | 5.11 | 5.22 | 4.91 | 26.45M |
| September 25, 2025 | 5.01 | 4.96 | 4.96 | 5.05 | 4.95 | 13.86M |
| September 24, 2025 | 4.95 | 5.02 | 5.02 | 5.03 | 4.92 | 12.94M |
| September 23, 2025 | 5.09 | 4.98 | 4.98 | 5.09 | 4.89 | 19.35M |
| September 22, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.04 | 10.93M |
| September 19, 2025 | 5.13 | 5.08 | 5.08 | 5.15 | 5.04 | 14.94M |
| September 18, 2025 | 5.27 | 5.12 | 5.12 | 5.29 | 5.09 | 23.52M |
| September 17, 2025 | 5.32 | 5.25 | 5.25 | 5.33 | 5.23 | 18.01M |
| September 16, 2025 | 5.26 | 5.32 | 5.32 | 5.45 | 5.2 | 37.56M |
| September 15, 2025 | 5.37 | 5.26 | 5.26 | 5.44 | 5.25 | 23.22M |
| September 12, 2025 | 5.46 | 5.37 | 5.37 | 5.53 | 5.36 | 27.13M |
| September 11, 2025 | 5.4 | 5.47 | 5.47 | 5.47 | 5.33 | 16.27M |
| September 10, 2025 | 5.42 | 5.42 | 5.42 | 5.44 | 5.37 | 10M |
| September 09, 2025 | 5.49 | 5.42 | 5.42 | 5.52 | 5.38 | 13.42M |
| September 08, 2025 | 5.5 | 5.48 | 5.48 | 5.57 | 5.44 | 20.06M |
| September 05, 2025 | 5.4 | 5.49 | 5.49 | 5.52 | 5.4 | 13.94M |
| September 04, 2025 | 5.38 | 5.41 | 5.41 | 5.47 | 5.34 | 13.55M |
| September 03, 2025 | 5.63 | 5.39 | 5.39 | 5.65 | 5.36 | 19.57M |
| September 02, 2025 | 5.56 | 5.65 | 5.65 | 5.75 | 5.45 | 32.1M |
| September 01, 2025 | 5.59 | 5.54 | 5.54 | 5.68 | 5.53 | 27.74M |
| August 29, 2025 | 5.59 | 5.56 | 5.56 | 5.63 | 5.54 | 14.6M |
| August 28, 2025 | 5.72 | 5.61 | 5.61 | 5.74 | 5.45 | 28.49M |
| August 27, 2025 | 5.86 | 5.71 | 5.71 | 5.89 | 5.68 | 31.86M |
| August 26, 2025 | 5.89 | 5.86 | 5.86 | 5.9 | 5.81 | 26.46M |
| August 25, 2025 | 5.97 | 5.87 | 5.87 | 6.03 | 5.81 | 52.38M |
| August 22, 2025 | 6.03 | 5.97 | 5.97 | 6.08 | 5.88 | 77.11M |
| August 21, 2025 | 6 | 6.31 | 6.31 | 6.53 | 5.95 | 119.24M |
| August 20, 2025 | 6.19 | 5.94 | 5.94 | 6.2 | 5.78 | 77.75M |
| August 19, 2025 | 5.41 | 5.91 | 5.91 | 5.91 | 5.38 | 28.44M |
| August 18, 2025 | 5.53 | 5.37 | 5.37 | 5.54 | 5.37 | 28.63M |
| August 15, 2025 | 5.55 | 5.53 | 5.53 | 5.58 | 5.45 | 16.73M |
| August 14, 2025 | 5.66 | 5.53 | 5.53 | 5.66 | 5.5 | 12.57M |
| August 13, 2025 | 5.7 | 5.63 | 5.63 | 5.72 | 5.62 | 12.14M |
| August 12, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.65 | 11.82M |
| August 11, 2025 | 5.71 | 5.68 | 5.68 | 5.73 | 5.65 | 10.24M |
| August 08, 2025 | 5.62 | 5.7 | 5.7 | 5.73 | 5.57 | 17.21M |
| August 07, 2025 | 5.58 | 5.64 | 5.64 | 5.71 | 5.5 | 19.42M |
| August 06, 2025 | 5.5 | 5.56 | 5.56 | 5.58 | 5.46 | 14.7M |
| August 05, 2025 | 5.48 | 5.46 | 5.46 | 5.53 | 5.44 | 12.49M |
| August 04, 2025 | 5.41 | 5.46 | 5.46 | 5.51 | 5.41 | 12.24M |
| August 01, 2025 | 5.53 | 5.47 | 5.47 | 5.55 | 5.45 | 11.82M |
| July 31, 2025 | 5.6 | 5.51 | 5.51 | 5.61 | 5.47 | 12.98M |
| July 30, 2025 | 5.65 | 5.6 | 5.6 | 5.72 | 5.52 | 12.02M |
| July 29, 2025 | 5.64 | 5.66 | 5.66 | 5.67 | 5.54 | 12.16M |
| July 28, 2025 | 5.78 | 5.63 | 5.63 | 5.78 | 5.58 | 20.26M |
| July 25, 2025 | 5.78 | 5.79 | 5.79 | 5.8 | 5.71 | 11.92M |
| July 24, 2025 | 5.75 | 5.75 | 5.75 | 5.91 | 5.73 | 20.98M |
| July 23, 2025 | 5.82 | 5.74 | 5.74 | 5.85 | 5.7 | 18.03M |
| July 22, 2025 | 5.61 | 5.82 | 5.82 | 5.91 | 5.61 | 25.47M |
| July 21, 2025 | 5.41 | 5.65 | 5.65 | 5.75 | 5.41 | 25.17M |
| July 18, 2025 | 5.39 | 5.43 | 5.43 | 5.44 | 5.35 | 12.82M |
| July 17, 2025 | 5.38 | 5.4 | 5.4 | 5.49 | 5.38 | 13.07M |
| July 16, 2025 | 5.46 | 5.43 | 5.43 | 5.58 | 5.38 | 20.44M |
| July 15, 2025 | 5.66 | 5.39 | 5.39 | 5.68 | 5.37 | 28.44M |
| July 14, 2025 | 5.43 | 5.68 | 5.68 | 5.76 | 5.41 | 40.65M |
| July 11, 2025 | 5.27 | 5.43 | 5.43 | 5.65 | 5.27 | 38.95M |
| July 10, 2025 | 5.26 | 5.33 | 5.33 | 5.43 | 5.17 | 27.65M |
| July 09, 2025 | 5.08 | 5.29 | 5.29 | 5.31 | 5.05 | 29.34M |
| July 08, 2025 | 5.07 | 5.09 | 5.09 | 5.1 | 5.05 | 9.68M |
| July 07, 2025 | 4.96 | 5.07 | 5.07 | 5.1 | 4.94 | 11.9M |