5.23
-0.05(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.25 | 5.23 | 5.23 | 5.36 | 5.22 | 42.31M |
| September 25, 2025 | 5.33 | 5.28 | 5.28 | 5.36 | 5.26 | 37.13M |
| September 24, 2025 | 5.26 | 5.35 | 5.35 | 5.38 | 5.21 | 48.45M |
| September 23, 2025 | 5.29 | 5.26 | 5.26 | 5.3 | 5.13 | 47.75M |
| September 22, 2025 | 5.32 | 5.31 | 5.31 | 5.33 | 5.24 | 41.9M |
| September 19, 2025 | 5.4 | 5.32 | 5.32 | 5.43 | 5.29 | 54.51M |
| September 18, 2025 | 5.49 | 5.42 | 5.42 | 5.64 | 5.33 | 111.05M |
| September 17, 2025 | 5.39 | 5.47 | 5.47 | 5.51 | 5.36 | 74.09M |
| September 16, 2025 | 5.22 | 5.39 | 5.39 | 5.39 | 5.22 | 73.43M |
| September 15, 2025 | 5.26 | 5.22 | 5.22 | 5.31 | 5.22 | 44.95M |
| September 12, 2025 | 5.32 | 5.29 | 5.29 | 5.33 | 5.26 | 43.69M |
| September 11, 2025 | 5.24 | 5.3 | 5.3 | 5.31 | 5.15 | 44.17M |
| September 10, 2025 | 5.24 | 5.23 | 5.23 | 5.29 | 5.18 | 35.8M |
| September 09, 2025 | 5.33 | 5.26 | 5.26 | 5.35 | 5.21 | 49.01M |
| September 08, 2025 | 5.25 | 5.36 | 5.36 | 5.36 | 5.21 | 64.47M |
| September 05, 2025 | 5.07 | 5.21 | 5.21 | 5.22 | 5.06 | 56.67M |
| September 04, 2025 | 5.19 | 5.07 | 5.07 | 5.25 | 4.97 | 89.43M |
| September 03, 2025 | 5.28 | 5.22 | 5.22 | 5.42 | 5.19 | 101.49M |
| September 02, 2025 | 5.37 | 5.27 | 5.27 | 5.39 | 5.13 | 88.07M |
| September 01, 2025 | 5.36 | 5.36 | 5.36 | 5.41 | 5.32 | 53.68M |
| August 29, 2025 | 5.41 | 5.33 | 5.33 | 5.41 | 5.3 | 55.93M |
| August 28, 2025 | 5.3 | 5.4 | 5.4 | 5.42 | 5.2 | 97.21M |
| August 27, 2025 | 5.55 | 5.33 | 5.33 | 5.65 | 5.3 | 117.55M |
| August 26, 2025 | 5.59 | 5.55 | 5.55 | 5.59 | 5.48 | 90.47M |
| August 25, 2025 | 5.5 | 5.6 | 5.6 | 5.6 | 5.44 | 137.28M |
| August 22, 2025 | 5.36 | 5.41 | 5.41 | 5.42 | 5.3 | 80.36M |
| August 21, 2025 | 5.46 | 5.39 | 5.39 | 5.54 | 5.34 | 107.89M |
| August 20, 2025 | 5.28 | 5.51 | 5.51 | 5.75 | 5.24 | 193.31M |
| August 19, 2025 | 5.21 | 5.29 | 5.29 | 5.35 | 5.15 | 124.77M |
| August 18, 2025 | 5.26 | 5.24 | 5.24 | 5.32 | 5.2 | 116.23M |
| August 15, 2025 | 5.16 | 5.22 | 5.22 | 5.24 | 5.12 | 94.26M |
| August 14, 2025 | 5.15 | 5.12 | 5.12 | 5.29 | 5.08 | 137.62M |
| August 13, 2025 | 5.15 | 5.14 | 5.14 | 5.19 | 5.1 | 84.17M |
| August 12, 2025 | 5.16 | 5.12 | 5.12 | 5.25 | 5.09 | 103.42M |
| August 11, 2025 | 5.26 | 5.18 | 5.18 | 5.27 | 5.13 | 141.69M |
| August 08, 2025 | 4.89 | 5.26 | 5.26 | 5.41 | 4.89 | 238.79M |
| August 07, 2025 | 5.04 | 4.92 | 4.92 | 5.04 | 4.87 | 109.92M |
| August 06, 2025 | 4.81 | 5.01 | 5.01 | 5.09 | 4.78 | 182.59M |
| August 05, 2025 | 4.75 | 4.79 | 4.79 | 4.8 | 4.72 | 62.16M |
| August 04, 2025 | 4.62 | 4.72 | 4.72 | 4.73 | 4.59 | 55.82M |
| August 01, 2025 | 4.65 | 4.63 | 4.63 | 4.67 | 4.58 | 52.62M |
| July 31, 2025 | 4.74 | 4.65 | 4.65 | 4.76 | 4.63 | 77.5M |
| July 30, 2025 | 4.8 | 4.76 | 4.76 | 4.86 | 4.73 | 80.37M |
| July 29, 2025 | 4.77 | 4.8 | 4.8 | 4.81 | 4.71 | 74.17M |
| July 28, 2025 | 4.76 | 4.74 | 4.74 | 4.8 | 4.73 | 57.58M |
| July 25, 2025 | 4.9 | 4.79 | 4.76 | 4.91 | 4.78 | 116.47M |
| July 24, 2025 | 4.88 | 4.93 | 4.93 | 4.97 | 4.83 | 157.89M |
| July 23, 2025 | 5.37 | 4.9 | 4.9 | 5.37 | 4.89 | 359.26M |
| July 22, 2025 | 4.78 | 5.09 | 5.09 | 5.09 | 4.71 | 217.67M |
| July 21, 2025 | 4.54 | 4.63 | 4.63 | 4.65 | 4.51 | 141.06M |
| July 18, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.41 | 33.61M |
| July 17, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.39 | 34.62M |
| July 16, 2025 | 4.4 | 4.41 | 4.41 | 4.43 | 4.39 | 30M |
| July 15, 2025 | 4.46 | 4.41 | 4.41 | 4.47 | 4.37 | 52.28M |
| July 14, 2025 | 4.48 | 4.46 | 4.46 | 4.49 | 4.45 | 43.25M |
| July 11, 2025 | 4.42 | 4.48 | 4.48 | 4.49 | 4.4 | 66.72M |
| July 10, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.39 | 39.63M |
| July 09, 2025 | 4.44 | 4.41 | 4.41 | 4.48 | 4.4 | 55.71M |
| July 08, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.38 | 47.63M |
| July 07, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.37 | 43.2M |