5.13
+0.02(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.1 | 5.13 | 5.13 | 5.21 | 5.08 | 23.01M |
| September 25, 2025 | 5.19 | 5.11 | 5.11 | 5.23 | 5.11 | 16.66M |
| September 24, 2025 | 5.17 | 5.19 | 5.19 | 5.22 | 5.14 | 15.78M |
| September 23, 2025 | 5.29 | 5.19 | 5.19 | 5.3 | 5.11 | 32.1M |
| September 22, 2025 | 5.55 | 5.31 | 5.31 | 5.55 | 5.18 | 36.06M |
| September 19, 2025 | 5.35 | 5.34 | 5.34 | 5.44 | 5.32 | 26.09M |
| September 18, 2025 | 5.45 | 5.34 | 5.34 | 5.5 | 5.26 | 43.22M |
| September 17, 2025 | 5.52 | 5.44 | 5.44 | 5.54 | 5.42 | 40.58M |
| September 16, 2025 | 5.79 | 5.59 | 5.59 | 5.94 | 5.48 | 66.67M |
| September 15, 2025 | 5.85 | 5.67 | 5.67 | 5.85 | 5.59 | 51.62M |
| September 12, 2025 | 5.7 | 5.87 | 5.87 | 6.02 | 5.66 | 72.57M |
| September 11, 2025 | 5.63 | 5.7 | 5.7 | 5.7 | 5.56 | 19.95M |
| September 10, 2025 | 5.63 | 5.66 | 5.66 | 5.69 | 5.54 | 19.88M |
| September 09, 2025 | 5.7 | 5.65 | 5.65 | 5.77 | 5.61 | 27.01M |
| September 08, 2025 | 5.6 | 5.72 | 5.72 | 5.72 | 5.59 | 23.74M |
| September 05, 2025 | 5.52 | 5.62 | 5.62 | 5.63 | 5.45 | 25.85M |
| September 04, 2025 | 5.62 | 5.52 | 5.52 | 5.65 | 5.44 | 29.04M |
| September 03, 2025 | 5.81 | 5.6 | 5.6 | 5.87 | 5.57 | 29.3M |
| September 02, 2025 | 5.85 | 5.78 | 5.78 | 5.87 | 5.72 | 36.33M |
| September 01, 2025 | 5.8 | 5.86 | 5.86 | 5.86 | 5.7 | 35.01M |
| August 29, 2025 | 5.75 | 5.75 | 5.75 | 5.85 | 5.7 | 30.76M |
| August 28, 2025 | 5.76 | 5.79 | 5.79 | 5.87 | 5.57 | 51.69M |
| August 27, 2025 | 6.03 | 5.77 | 5.77 | 6.03 | 5.77 | 58.49M |
| August 26, 2025 | 6.05 | 6.03 | 6.03 | 6.05 | 5.86 | 48.8M |
| August 25, 2025 | 5.88 | 5.99 | 5.99 | 6.15 | 5.87 | 70.91M |
| August 22, 2025 | 6.01 | 5.89 | 5.89 | 6.03 | 5.82 | 49.12M |
| August 21, 2025 | 5.98 | 6 | 6 | 6.05 | 5.93 | 50.37M |
| August 20, 2025 | 5.94 | 5.96 | 5.96 | 6.02 | 5.88 | 29.19M |
| August 19, 2025 | 5.95 | 5.95 | 5.95 | 6.05 | 5.91 | 28.79M |
| August 18, 2025 | 5.95 | 5.96 | 5.96 | 5.99 | 5.92 | 29.34M |
| August 15, 2025 | 5.87 | 5.91 | 5.91 | 5.91 | 5.85 | 28.6M |
| August 14, 2025 | 6.01 | 5.87 | 5.87 | 6.04 | 5.87 | 41.05M |
| August 13, 2025 | 6.06 | 6.04 | 6.04 | 6.09 | 6.01 | 39.19M |
| August 12, 2025 | 6.11 | 6.06 | 6.06 | 6.18 | 6.04 | 35.79M |
| August 11, 2025 | 6.17 | 6.11 | 6.11 | 6.27 | 6.07 | 41.45M |
| August 08, 2025 | 5.94 | 6.12 | 6.12 | 6.15 | 5.94 | 65.14M |
| August 07, 2025 | 6.12 | 6.06 | 6.06 | 6.17 | 5.89 | 86.36M |
| August 06, 2025 | 6.2 | 6.21 | 6.21 | 6.4 | 6.16 | 90.17M |
| August 05, 2025 | 6.17 | 6.11 | 6.11 | 6.38 | 6.11 | 86.66M |
| August 04, 2025 | 6.15 | 6.15 | 6.15 | 6.21 | 6.06 | 65.65M |
| August 01, 2025 | 6.28 | 6.22 | 6.22 | 6.44 | 6.18 | 76.53M |
| July 31, 2025 | 6.33 | 6.34 | 6.34 | 6.48 | 6.2 | 110.62M |
| July 30, 2025 | 6.71 | 6.45 | 6.45 | 6.95 | 6.3 | 145.91M |
| July 29, 2025 | 6.73 | 6.82 | 6.82 | 7.03 | 6.48 | 181.45M |
| July 28, 2025 | 7.06 | 6.71 | 6.71 | 7.12 | 6.65 | 171.02M |
| July 25, 2025 | 8.15 | 7.34 | 7.34 | 8.19 | 7.34 | 195.86M |
| July 24, 2025 | 7.41 | 8.15 | 8.15 | 8.3 | 7.12 | 220.87M |
| July 23, 2025 | 7.9 | 7.79 | 7.79 | 8.15 | 7.6 | 253.09M |
| July 22, 2025 | 7 | 7.41 | 7.41 | 7.41 | 6.86 | 174.44M |
| July 21, 2025 | 6.31 | 6.74 | 6.74 | 6.74 | 6.31 | 116.64M |
| July 18, 2025 | 5.69 | 6.13 | 6.13 | 6.13 | 5.58 | 240.72M |
| July 17, 2025 | 5.05 | 5.57 | 5.57 | 5.57 | 4.85 | 155.39M |
| July 16, 2025 | 5.52 | 5.06 | 5.06 | 5.57 | 5.01 | 206.1M |
| July 15, 2025 | 5.06 | 5.57 | 5.57 | 5.57 | 5 | 180.29M |
| July 14, 2025 | 5.12 | 5.06 | 5.06 | 5.37 | 5.02 | 138.15M |
| July 11, 2025 | 5.54 | 5.33 | 5.33 | 5.81 | 5.2 | 194.58M |
| July 10, 2025 | 5.2 | 5.63 | 5.63 | 5.81 | 5.09 | 226.63M |
| July 09, 2025 | 5.17 | 5.35 | 5.35 | 5.72 | 5 | 258.17M |
| July 08, 2025 | 4.56 | 5.23 | 5.23 | 5.23 | 4.38 | 251.92M |
| July 07, 2025 | 5.32 | 4.75 | 4.75 | 5.49 | 4.64 | 235.86M |