5.18
-0.04(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.23 | 5.18 | 5.18 | 5.26 | 5.17 | 7.21M |
| October 16, 2025 | 5.28 | 5.22 | 5.22 | 5.28 | 5.19 | 6.19M |
| October 15, 2025 | 5.25 | 5.26 | 5.26 | 5.28 | 5.18 | 8.44M |
| October 14, 2025 | 5.23 | 5.25 | 5.25 | 5.27 | 5.19 | 10.88M |
| October 13, 2025 | 5.1 | 5.21 | 5.21 | 5.25 | 4.99 | 11.74M |
| October 10, 2025 | 5.11 | 5.18 | 5.18 | 5.25 | 5.09 | 9.91M |
| October 09, 2025 | 5.19 | 5.11 | 5.11 | 5.21 | 5.07 | 10.33M |
| September 30, 2025 | 5.2 | 5.18 | 5.18 | 5.21 | 5.14 | 6.87M |
| September 29, 2025 | 5.13 | 5.18 | 5.18 | 5.21 | 5.05 | 8.33M |
| September 26, 2025 | 5.1 | 5.15 | 5.15 | 5.2 | 5.03 | 7.73M |
| September 25, 2025 | 5.15 | 5.08 | 5.08 | 5.2 | 5.08 | 8.31M |
| September 24, 2025 | 5.03 | 5.14 | 5.14 | 5.16 | 4.97 | 8.95M |
| September 23, 2025 | 5.12 | 5.04 | 5.04 | 5.14 | 4.92 | 10.43M |
| September 22, 2025 | 5.25 | 5.15 | 5.15 | 5.25 | 5.12 | 5.55M |
| September 19, 2025 | 5.27 | 5.23 | 5.23 | 5.27 | 5.16 | 8.08M |
| September 18, 2025 | 5.38 | 5.26 | 5.26 | 5.39 | 5.21 | 11.86M |
| September 17, 2025 | 5.4 | 5.37 | 5.37 | 5.41 | 5.34 | 7.78M |
| September 16, 2025 | 5.31 | 5.4 | 5.4 | 5.41 | 5.29 | 10.14M |
| September 15, 2025 | 5.37 | 5.31 | 5.31 | 5.37 | 5.25 | 7.25M |
| September 12, 2025 | 5.36 | 5.37 | 5.37 | 5.38 | 5.3 | 6.95M |
| September 11, 2025 | 5.3 | 5.35 | 5.35 | 5.35 | 5.23 | 7.66M |
| September 10, 2025 | 5.29 | 5.31 | 5.31 | 5.32 | 5.26 | 6.56M |
| September 09, 2025 | 5.26 | 5.28 | 5.28 | 5.31 | 5.23 | 7.19M |
| September 08, 2025 | 5.24 | 5.27 | 5.27 | 5.31 | 5.21 | 8.34M |
| September 05, 2025 | 5.25 | 5.23 | 5.23 | 5.25 | 5.14 | 8.53M |
| September 04, 2025 | 5.16 | 5.23 | 5.23 | 5.29 | 5.13 | 10.46M |
| September 03, 2025 | 5.25 | 5.16 | 5.16 | 5.28 | 5.13 | 9.45M |
| September 02, 2025 | 5.25 | 5.25 | 5.25 | 5.29 | 5.11 | 13.38M |
| September 01, 2025 | 5.19 | 5.29 | 5.29 | 5.36 | 5.17 | 15.32M |
| August 29, 2025 | 5.23 | 5.17 | 5.17 | 5.25 | 5.12 | 10.8M |
| August 28, 2025 | 5.39 | 5.22 | 5.22 | 5.46 | 5.03 | 18.47M |
| August 27, 2025 | 5.55 | 5.38 | 5.38 | 5.61 | 5.35 | 14.24M |
| August 26, 2025 | 5.47 | 5.54 | 5.54 | 5.62 | 5.43 | 10.48M |
| August 25, 2025 | 5.49 | 5.47 | 5.47 | 5.53 | 5.43 | 8.76M |
| August 22, 2025 | 5.55 | 5.49 | 5.49 | 5.56 | 5.41 | 9.87M |
| August 21, 2025 | 5.53 | 5.53 | 5.53 | 5.59 | 5.5 | 8.57M |
| August 20, 2025 | 5.49 | 5.53 | 5.53 | 5.53 | 5.45 | 8.4M |
| August 19, 2025 | 5.39 | 5.47 | 5.47 | 5.51 | 5.37 | 9.79M |
| August 18, 2025 | 5.39 | 5.39 | 5.39 | 5.46 | 5.38 | 10.67M |
| August 15, 2025 | 5.41 | 5.39 | 5.39 | 5.5 | 5.37 | 10.84M |
| August 14, 2025 | 5.56 | 5.41 | 5.41 | 5.56 | 5.4 | 8.21M |
| August 13, 2025 | 5.64 | 5.54 | 5.54 | 5.65 | 5.51 | 6.8M |
| August 12, 2025 | 5.65 | 5.59 | 5.59 | 5.65 | 5.55 | 6.62M |
| August 11, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.52 | 9.03M |
| August 08, 2025 | 5.51 | 5.54 | 5.54 | 5.57 | 5.46 | 6.65M |
| August 07, 2025 | 5.56 | 5.5 | 5.5 | 5.56 | 5.49 | 5.33M |
| August 06, 2025 | 5.54 | 5.56 | 5.56 | 5.6 | 5.46 | 9.8M |
| August 05, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.43 | 7.39M |
| August 04, 2025 | 5.37 | 5.47 | 5.47 | 5.48 | 5.33 | 7.74M |
| August 01, 2025 | 5.29 | 5.38 | 5.38 | 5.4 | 5.28 | 8.28M |
| July 31, 2025 | 5.35 | 5.29 | 5.29 | 5.39 | 5.27 | 7.01M |
| July 30, 2025 | 5.41 | 5.39 | 5.39 | 5.44 | 5.33 | 5.5M |
| July 29, 2025 | 5.42 | 5.41 | 5.41 | 5.43 | 5.29 | 8.61M |
| July 28, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.36 | 6.13M |
| July 25, 2025 | 5.36 | 5.41 | 5.41 | 5.46 | 5.35 | 6.56M |
| July 24, 2025 | 5.34 | 5.37 | 5.37 | 5.41 | 5.33 | 6.78M |
| July 23, 2025 | 5.4 | 5.33 | 5.33 | 5.41 | 5.32 | 7.6M |
| July 22, 2025 | 5.4 | 5.41 | 5.41 | 5.46 | 5.32 | 9.84M |
| July 21, 2025 | 5.3 | 5.39 | 5.39 | 5.4 | 5.28 | 8.68M |
| July 18, 2025 | 5.31 | 5.3 | 5.3 | 5.32 | 5.23 | 8.23M |