5.61
-0.63(-10.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.16 | 5.67 | 5.67 | 5.67 | 5.11 | 204.83M |
| September 25, 2025 | 4.75 | 5.15 | 5.15 | 5.15 | 4.74 | 52.09M |
| September 24, 2025 | 4.62 | 4.68 | 4.68 | 4.69 | 4.58 | 38.68M |
| September 23, 2025 | 4.78 | 4.64 | 4.64 | 4.78 | 4.53 | 60.77M |
| September 22, 2025 | 4.77 | 4.8 | 4.8 | 4.81 | 4.68 | 50.6M |
| September 19, 2025 | 4.93 | 4.77 | 4.77 | 4.99 | 4.74 | 72.25M |
| September 18, 2025 | 5.15 | 4.95 | 4.95 | 5.27 | 4.85 | 129.01M |
| September 17, 2025 | 4.94 | 5.15 | 5.15 | 5.38 | 4.82 | 125.49M |
| September 16, 2025 | 4.78 | 4.94 | 4.94 | 4.97 | 4.73 | 85.77M |
| September 15, 2025 | 4.84 | 4.79 | 4.79 | 4.89 | 4.76 | 64.22M |
| September 12, 2025 | 4.8 | 4.87 | 4.87 | 4.94 | 4.71 | 100.55M |
| September 11, 2025 | 4.8 | 4.76 | 4.76 | 4.81 | 4.66 | 90.25M |
| September 10, 2025 | 4.92 | 4.85 | 4.85 | 4.92 | 4.77 | 109.08M |
| September 09, 2025 | 4.82 | 5.07 | 5.07 | 5.16 | 4.72 | 174.46M |
| September 08, 2025 | 4.75 | 4.87 | 4.87 | 5.15 | 4.75 | 238.67M |
| September 05, 2025 | 4.25 | 4.68 | 4.68 | 4.68 | 4.24 | 91.8M |
| September 04, 2025 | 4.2 | 4.25 | 4.25 | 4.31 | 4.2 | 36.9M |
| September 03, 2025 | 4.29 | 4.2 | 4.2 | 4.31 | 4.19 | 25.96M |
| September 02, 2025 | 4.33 | 4.31 | 4.31 | 4.34 | 4.21 | 38.95M |
| September 01, 2025 | 4.32 | 4.34 | 4.34 | 4.39 | 4.3 | 33.51M |
| August 29, 2025 | 4.4 | 4.34 | 4.34 | 4.41 | 4.32 | 31.02M |
| August 28, 2025 | 4.33 | 4.4 | 4.4 | 4.43 | 4.23 | 49.42M |
| August 27, 2025 | 4.49 | 4.34 | 4.34 | 4.53 | 4.33 | 58.67M |
| August 26, 2025 | 4.44 | 4.51 | 4.51 | 4.57 | 4.38 | 65M |
| August 25, 2025 | 4.44 | 4.43 | 4.43 | 4.49 | 4.39 | 39.74M |
| August 22, 2025 | 4.45 | 4.42 | 4.42 | 4.47 | 4.37 | 39.87M |
| August 21, 2025 | 4.5 | 4.47 | 4.47 | 4.5 | 4.4 | 52.58M |
| August 20, 2025 | 4.42 | 4.48 | 4.48 | 4.49 | 4.34 | 69.77M |
| August 19, 2025 | 4.32 | 4.39 | 4.39 | 4.44 | 4.31 | 67.2M |
| August 18, 2025 | 4.31 | 4.31 | 4.31 | 4.34 | 4.28 | 38.51M |
| August 15, 2025 | 4.23 | 4.3 | 4.3 | 4.32 | 4.22 | 38.3M |
| August 14, 2025 | 4.3 | 4.24 | 4.24 | 4.31 | 4.21 | 34.86M |
| August 13, 2025 | 4.29 | 4.3 | 4.3 | 4.32 | 4.26 | 29.63M |
| August 12, 2025 | 4.33 | 4.29 | 4.29 | 4.34 | 4.27 | 32.84M |
| August 11, 2025 | 4.36 | 4.34 | 4.34 | 4.38 | 4.3 | 43.2M |
| August 08, 2025 | 4.23 | 4.31 | 4.31 | 4.38 | 4.22 | 75.31M |
| August 07, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.2 | 26.09M |
| August 06, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.21 | 23.84M |
| August 05, 2025 | 4.21 | 4.26 | 4.26 | 4.26 | 4.21 | 30.92M |
| August 04, 2025 | 4.12 | 4.2 | 4.2 | 4.2 | 4.11 | 24.76M |
| August 01, 2025 | 4.11 | 4.15 | 4.15 | 4.16 | 4.11 | 27.48M |
| July 31, 2025 | 4.19 | 4.11 | 4.11 | 4.2 | 4.1 | 37M |
| July 30, 2025 | 4.23 | 4.19 | 4.19 | 4.25 | 4.17 | 30.82M |
| July 29, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.19 | 31.88M |
| July 28, 2025 | 4.23 | 4.24 | 4.24 | 4.27 | 4.21 | 29.18M |
| July 25, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.21 | 27.67M |
| July 24, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.21 | 35.65M |
| July 23, 2025 | 4.25 | 4.2 | 4.2 | 4.28 | 4.19 | 47.89M |
| July 22, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.23 | 38.81M |
| July 21, 2025 | 4.22 | 4.27 | 4.27 | 4.27 | 4.19 | 47.11M |
| July 18, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.17 | 57.69M |
| July 17, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.22 | 56.31M |
| July 16, 2025 | 4.37 | 4.28 | 4.28 | 4.38 | 4.25 | 84.94M |
| July 15, 2025 | 4.32 | 4.45 | 4.45 | 4.5 | 4.3 | 149.42M |
| July 14, 2025 | 4.27 | 4.29 | 4.29 | 4.33 | 4.25 | 51.49M |
| July 11, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.21 | 64.05M |
| July 10, 2025 | 4.25 | 4.26 | 4.26 | 4.33 | 4.24 | 85.18M |
| July 09, 2025 | 4.44 | 4.3 | 4.3 | 4.49 | 4.27 | 142.17M |
| July 08, 2025 | 4.43 | 4.5 | 4.5 | 4.53 | 4.29 | 180.07M |
| July 07, 2025 | 4.6 | 4.49 | 4.49 | 4.85 | 4.45 | 231.96M |
