5.24
+0.05(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.18 | 5.24 | 5.24 | 5.3 | 5.16 | 25.93M |
| September 25, 2025 | 5.22 | 5.19 | 5.19 | 5.24 | 5.15 | 17.81M |
| September 24, 2025 | 5.14 | 5.22 | 5.22 | 5.25 | 5.13 | 22.52M |
| September 23, 2025 | 5.24 | 5.16 | 5.16 | 5.25 | 5.06 | 41.03M |
| September 22, 2025 | 5.32 | 5.25 | 5.25 | 5.32 | 5.21 | 22.3M |
| September 19, 2025 | 5.33 | 5.3 | 5.3 | 5.35 | 5.25 | 26.71M |
| September 18, 2025 | 5.36 | 5.33 | 5.33 | 5.53 | 5.29 | 47.31M |
| September 17, 2025 | 5.45 | 5.37 | 5.37 | 5.46 | 5.33 | 29.02M |
| September 16, 2025 | 5.45 | 5.47 | 5.47 | 5.48 | 5.33 | 31.86M |
| September 15, 2025 | 5.53 | 5.44 | 5.44 | 5.55 | 5.43 | 31.94M |
| September 12, 2025 | 5.41 | 5.51 | 5.51 | 5.54 | 5.4 | 56.34M |
| September 11, 2025 | 5.36 | 5.39 | 5.39 | 5.43 | 5.32 | 34.79M |
| September 10, 2025 | 5.41 | 5.36 | 5.36 | 5.48 | 5.35 | 28.26M |
| September 09, 2025 | 5.41 | 5.42 | 5.42 | 5.45 | 5.37 | 29.43M |
| September 08, 2025 | 5.32 | 5.43 | 5.43 | 5.43 | 5.31 | 47.19M |
| September 05, 2025 | 5.27 | 5.32 | 5.32 | 5.34 | 5.2 | 50.61M |
| September 04, 2025 | 5.23 | 5.24 | 5.24 | 5.28 | 5.17 | 35.67M |
| September 03, 2025 | 5.27 | 5.23 | 5.23 | 5.34 | 5.21 | 46.65M |
| September 02, 2025 | 5.31 | 5.26 | 5.26 | 5.31 | 5.19 | 38.94M |
| September 01, 2025 | 5.23 | 5.29 | 5.29 | 5.32 | 5.19 | 63.07M |
| August 29, 2025 | 5.15 | 5.21 | 5.21 | 5.25 | 5.15 | 41.09M |
| August 28, 2025 | 5.1 | 5.19 | 5.19 | 5.19 | 5.06 | 41.48M |
| August 27, 2025 | 5.29 | 5.12 | 5.12 | 5.29 | 5.11 | 48.15M |
| August 26, 2025 | 5.21 | 5.27 | 5.27 | 5.31 | 5.17 | 50.17M |
| August 25, 2025 | 5.19 | 5.23 | 5.23 | 5.26 | 5.16 | 48.74M |
| August 22, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.12 | 32.93M |
| August 21, 2025 | 5.16 | 5.17 | 5.17 | 5.25 | 5.13 | 51.78M |
| August 20, 2025 | 5.06 | 5.17 | 5.17 | 5.19 | 5.04 | 54.48M |
| August 19, 2025 | 5.1 | 5.1 | 5.1 | 5.13 | 5.06 | 47.42M |
| August 18, 2025 | 4.99 | 5.09 | 5.09 | 5.1 | 4.97 | 65.32M |
| August 15, 2025 | 4.93 | 4.98 | 4.98 | 4.98 | 4.92 | 31.07M |
| August 14, 2025 | 4.95 | 4.94 | 4.94 | 5.03 | 4.93 | 53.46M |
| August 13, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.91 | 33.13M |
| August 12, 2025 | 4.95 | 4.92 | 4.92 | 4.96 | 4.91 | 26.28M |
| August 11, 2025 | 4.93 | 4.95 | 4.95 | 4.96 | 4.91 | 31.87M |
| August 08, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.89 | 22.97M |
| August 07, 2025 | 4.92 | 4.91 | 4.91 | 4.93 | 4.88 | 26.42M |
| August 06, 2025 | 4.9 | 4.93 | 4.93 | 4.95 | 4.87 | 37.23M |
| August 05, 2025 | 4.91 | 4.9 | 4.9 | 4.93 | 4.88 | 29.24M |
| August 04, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.86 | 24.87M |
| August 01, 2025 | 4.88 | 4.91 | 4.91 | 4.92 | 4.86 | 31.26M |
| July 31, 2025 | 4.96 | 4.91 | 4.91 | 4.96 | 4.88 | 49.92M |
| July 30, 2025 | 5.01 | 4.98 | 4.98 | 5.06 | 4.95 | 61.6M |
| July 29, 2025 | 5.1 | 5.04 | 5.04 | 5.12 | 4.99 | 57.53M |
| July 28, 2025 | 5.18 | 5.08 | 5.08 | 5.2 | 5.06 | 95.27M |
| July 25, 2025 | 5.5 | 5.2 | 5.2 | 5.5 | 5.18 | 205.71M |
| July 24, 2025 | 5.01 | 5.5 | 5.5 | 5.5 | 5.01 | 197.93M |
| July 23, 2025 | 5.17 | 5 | 5 | 5.18 | 4.99 | 80.86M |
| July 22, 2025 | 5.06 | 5.15 | 5.15 | 5.17 | 4.95 | 80M |
| July 21, 2025 | 4.96 | 5.02 | 5.02 | 5.14 | 4.93 | 69.24M |
| July 18, 2025 | 4.92 | 4.95 | 4.95 | 4.97 | 4.89 | 26.04M |
| July 17, 2025 | 4.81 | 4.92 | 4.92 | 4.93 | 4.79 | 40.41M |
| July 16, 2025 | 4.78 | 4.78 | 4.78 | 4.88 | 4.76 | 27.93M |
| July 15, 2025 | 4.85 | 4.76 | 4.76 | 4.86 | 4.74 | 26.63M |
| July 14, 2025 | 4.88 | 4.86 | 4.85 | 4.91 | 4.84 | 21.55M |
| July 11, 2025 | 4.9 | 4.91 | 4.91 | 4.95 | 4.86 | 23.53M |
| July 10, 2025 | 4.85 | 4.91 | 4.91 | 4.92 | 4.83 | 31.31M |
| July 09, 2025 | 4.82 | 4.82 | 4.82 | 4.86 | 4.79 | 21.09M |
| July 08, 2025 | 4.8 | 4.82 | 4.82 | 4.83 | 4.77 | 20.75M |
| July 07, 2025 | 4.78 | 4.81 | 4.81 | 4.82 | 4.76 | 15.27M |