5.26
+0.05(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.19 | 5.26 | 5.26 | 5.32 | 5.15 | 108.11M |
| September 25, 2025 | 5.29 | 5.21 | 5.21 | 5.31 | 5.16 | 78.54M |
| September 24, 2025 | 5.19 | 5.27 | 5.27 | 5.28 | 5.13 | 100.36M |
| September 23, 2025 | 5.26 | 5.16 | 5.16 | 5.26 | 5.08 | 121.05M |
| September 22, 2025 | 5.28 | 5.26 | 5.26 | 5.29 | 5.23 | 60.46M |
| September 19, 2025 | 5.28 | 5.3 | 5.3 | 5.33 | 5.25 | 74.38M |
| September 18, 2025 | 5.35 | 5.28 | 5.28 | 5.36 | 5.25 | 124.33M |
| September 17, 2025 | 5.3 | 5.37 | 5.37 | 5.45 | 5.27 | 157.13M |
| September 16, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.25 | 85.63M |
| September 15, 2025 | 5.32 | 5.28 | 5.28 | 5.33 | 5.26 | 114.3M |
| September 12, 2025 | 5.36 | 5.33 | 5.33 | 5.39 | 5.32 | 148.23M |
| September 11, 2025 | 5.31 | 5.36 | 5.36 | 5.36 | 5.26 | 197.5M |
| September 10, 2025 | 5.4 | 5.35 | 5.35 | 5.44 | 5.28 | 413.25M |
| September 09, 2025 | 5.23 | 5.6 | 5.6 | 5.75 | 5.21 | 653.54M |
| September 08, 2025 | 5.43 | 5.23 | 5.23 | 5.44 | 5.21 | 237.33M |
| September 05, 2025 | 5.29 | 5.38 | 5.38 | 5.39 | 5.25 | 113.96M |
| September 04, 2025 | 5.35 | 5.28 | 5.28 | 5.39 | 5.2 | 124.3M |
| September 03, 2025 | 5.45 | 5.33 | 5.33 | 5.54 | 5.29 | 154.45M |
| September 02, 2025 | 5.6 | 5.41 | 5.41 | 5.6 | 5.33 | 162.8M |
| September 01, 2025 | 5.69 | 5.54 | 5.54 | 5.74 | 5.51 | 210.05M |
| August 29, 2025 | 5.78 | 5.59 | 5.59 | 5.78 | 5.57 | 159.38M |
| August 28, 2025 | 5.77 | 5.7 | 5.7 | 5.8 | 5.54 | 130.5M |
| August 27, 2025 | 5.86 | 5.69 | 5.69 | 5.91 | 5.67 | 150.29M |
| August 26, 2025 | 5.62 | 5.9 | 5.9 | 5.95 | 5.58 | 208.13M |
| August 25, 2025 | 5.66 | 5.62 | 5.62 | 5.67 | 5.58 | 121.2M |
| August 22, 2025 | 5.56 | 5.62 | 5.62 | 5.64 | 5.54 | 95.29M |
| August 21, 2025 | 5.56 | 5.57 | 5.57 | 5.59 | 5.52 | 82.7M |
| August 20, 2025 | 5.47 | 5.56 | 5.56 | 5.56 | 5.43 | 103.49M |
| August 19, 2025 | 5.49 | 5.47 | 5.47 | 5.5 | 5.46 | 73.6M |
| August 18, 2025 | 5.52 | 5.51 | 5.51 | 5.56 | 5.47 | 94.73M |
| August 15, 2025 | 5.37 | 5.5 | 5.5 | 5.52 | 5.37 | 95.17M |
| August 14, 2025 | 5.47 | 5.4 | 5.4 | 5.55 | 5.38 | 89.88M |
| August 13, 2025 | 5.39 | 5.51 | 5.51 | 5.63 | 5.36 | 158.81M |
| August 12, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.34 | 43.84M |
| August 11, 2025 | 5.33 | 5.37 | 5.37 | 5.41 | 5.32 | 52.17M |
| August 08, 2025 | 5.36 | 5.33 | 5.33 | 5.37 | 5.31 | 45.76M |
| August 07, 2025 | 5.39 | 5.37 | 5.37 | 5.44 | 5.35 | 50.03M |
| August 06, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.34 | 43.3M |
| August 05, 2025 | 5.37 | 5.38 | 5.38 | 5.42 | 5.36 | 61.54M |
| August 04, 2025 | 5.36 | 5.37 | 5.37 | 5.37 | 5.3 | 60.57M |
| August 01, 2025 | 5.37 | 5.39 | 5.39 | 5.55 | 5.36 | 127.7M |
| July 31, 2025 | 5.49 | 5.34 | 5.34 | 5.5 | 5.33 | 88.3M |
| July 30, 2025 | 5.55 | 5.51 | 5.51 | 5.61 | 5.46 | 61.98M |
| July 29, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.46 | 55.19M |
| July 28, 2025 | 5.57 | 5.54 | 5.54 | 5.61 | 5.53 | 62.65M |
| July 25, 2025 | 5.63 | 5.61 | 5.61 | 5.66 | 5.59 | 52.13M |
| July 24, 2025 | 5.54 | 5.62 | 5.62 | 5.63 | 5.53 | 74.31M |
| July 23, 2025 | 5.62 | 5.55 | 5.55 | 5.67 | 5.53 | 68.4M |
| July 22, 2025 | 5.58 | 5.62 | 5.62 | 5.62 | 5.52 | 92.36M |
| July 21, 2025 | 5.49 | 5.58 | 5.58 | 5.61 | 5.48 | 107.64M |
| July 18, 2025 | 5.41 | 5.46 | 5.46 | 5.49 | 5.4 | 54.45M |
| July 17, 2025 | 5.37 | 5.41 | 5.41 | 5.41 | 5.36 | 42.02M |
| July 16, 2025 | 5.4 | 5.37 | 5.37 | 5.42 | 5.35 | 44.02M |
| July 15, 2025 | 5.48 | 5.39 | 5.39 | 5.49 | 5.37 | 73.75M |
| July 14, 2025 | 5.53 | 5.48 | 5.48 | 5.54 | 5.48 | 53.89M |
| July 11, 2025 | 5.48 | 5.53 | 5.53 | 5.56 | 5.47 | 90.31M |
| July 10, 2025 | 5.47 | 5.48 | 5.48 | 5.51 | 5.45 | 44.25M |
| July 09, 2025 | 5.5 | 5.47 | 5.47 | 5.52 | 5.46 | 49.91M |
| July 08, 2025 | 5.44 | 5.51 | 5.51 | 5.51 | 5.43 | 67.88M |
| July 07, 2025 | 5.45 | 5.45 | 5.45 | 5.49 | 5.43 | 41.63M |