5.33
-0.25(-4.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.3 | 5.58 | 5.58 | 5.58 | 5.3 | 176.55M |
| September 25, 2025 | 4.61 | 5.07 | 5.07 | 5.07 | 4.61 | 261.87M |
| September 24, 2025 | 4.48 | 4.61 | 4.61 | 4.81 | 4.48 | 122.21M |
| September 23, 2025 | 4.52 | 4.55 | 4.55 | 4.61 | 4.27 | 129.13M |
| September 22, 2025 | 4.72 | 4.59 | 4.59 | 4.78 | 4.49 | 119.54M |
| September 19, 2025 | 4.88 | 4.72 | 4.72 | 4.95 | 4.67 | 145.55M |
| September 18, 2025 | 4.91 | 4.92 | 4.92 | 5.05 | 4.69 | 297.43M |
| September 17, 2025 | 4.44 | 4.86 | 4.86 | 4.86 | 4.43 | 109.01M |
| September 16, 2025 | 4.61 | 4.42 | 4.42 | 4.74 | 4.33 | 206.8M |
| September 15, 2025 | 5.02 | 4.66 | 4.66 | 5.09 | 4.64 | 321.68M |
| September 12, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | 79.95M |
| September 11, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.35 | 95.79M |
| September 10, 2025 | 4.07 | 4.03 | 4.03 | 4.09 | 4 | 26.29M |
| September 09, 2025 | 4.07 | 4.06 | 4.06 | 4.13 | 4.04 | 38.46M |
| September 08, 2025 | 4.07 | 4.07 | 4.07 | 4.15 | 4.04 | 50.03M |
| September 05, 2025 | 3.89 | 4.07 | 4.07 | 4.08 | 3.86 | 61.59M |
| September 04, 2025 | 3.81 | 3.87 | 3.87 | 3.91 | 3.81 | 35.48M |
| September 03, 2025 | 3.86 | 3.82 | 3.82 | 3.87 | 3.77 | 32.52M |
| September 02, 2025 | 3.87 | 3.86 | 3.86 | 3.89 | 3.82 | 34.91M |
| September 01, 2025 | 3.88 | 3.87 | 3.87 | 3.92 | 3.83 | 34.95M |
| August 29, 2025 | 3.95 | 3.87 | 3.87 | 3.97 | 3.85 | 42.6M |
| August 28, 2025 | 3.94 | 3.97 | 3.97 | 3.98 | 3.85 | 41.85M |
| August 27, 2025 | 3.98 | 3.95 | 3.95 | 4.12 | 3.94 | 49.76M |
| August 26, 2025 | 3.9 | 3.98 | 3.98 | 4.01 | 3.87 | 55.33M |
| August 25, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.87 | 32.68M |
| August 22, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.83 | 26.07M |
| August 21, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.83 | 28.92M |
| August 20, 2025 | 3.81 | 3.86 | 3.86 | 3.86 | 3.79 | 23.5M |
| August 19, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.8 | 25.37M |
| August 18, 2025 | 3.86 | 3.82 | 3.82 | 3.9 | 3.81 | 32.09M |
| August 15, 2025 | 3.8 | 3.85 | 3.85 | 3.87 | 3.78 | 20.56M |
| August 14, 2025 | 3.91 | 3.8 | 3.8 | 3.93 | 3.8 | 29.55M |
| August 13, 2025 | 3.87 | 3.91 | 3.91 | 3.92 | 3.85 | 25.63M |
| August 12, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.87 | 15.52M |
| August 11, 2025 | 3.89 | 3.9 | 3.9 | 3.91 | 3.85 | 27.43M |
| August 08, 2025 | 3.82 | 3.9 | 3.9 | 3.96 | 3.8 | 43.85M |
| August 07, 2025 | 3.81 | 3.83 | 3.83 | 3.88 | 3.76 | 27.73M |
| August 06, 2025 | 3.78 | 3.81 | 3.81 | 3.82 | 3.75 | 18.85M |
| August 05, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.75 | 16M |
| August 04, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.71 | 14.75M |
| August 01, 2025 | 3.7 | 3.74 | 3.74 | 3.78 | 3.7 | 20.41M |
| July 31, 2025 | 3.8 | 3.71 | 3.71 | 3.8 | 3.69 | 28.24M |
| July 30, 2025 | 3.78 | 3.8 | 3.8 | 3.84 | 3.77 | 28.6M |
| July 29, 2025 | 3.83 | 3.78 | 3.78 | 3.83 | 3.72 | 26.9M |
| July 28, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.78 | 25.08M |
| July 25, 2025 | 3.85 | 3.83 | 3.83 | 3.95 | 3.83 | 55.05M |
| July 24, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.77 | 24.87M |
| July 23, 2025 | 3.87 | 3.8 | 3.8 | 3.88 | 3.79 | 29.2M |
| July 22, 2025 | 3.84 | 3.87 | 3.87 | 3.87 | 3.8 | 29.58M |
| July 21, 2025 | 3.8 | 3.83 | 3.83 | 3.86 | 3.8 | 36.59M |
| July 18, 2025 | 3.84 | 3.77 | 3.77 | 3.86 | 3.74 | 35.15M |
| July 17, 2025 | 3.71 | 3.77 | 3.77 | 3.93 | 3.68 | 62.6M |
| July 16, 2025 | 3.71 | 3.72 | 3.72 | 3.76 | 3.69 | 24.77M |
| July 15, 2025 | 3.8 | 3.7 | 3.7 | 3.82 | 3.67 | 41.53M |
| July 14, 2025 | 3.73 | 3.79 | 3.79 | 3.85 | 3.73 | 56.81M |
| July 11, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.7 | 35.37M |
| July 10, 2025 | 3.74 | 3.74 | 3.74 | 3.78 | 3.72 | 31.15M |
| July 09, 2025 | 3.78 | 3.75 | 3.75 | 3.81 | 3.73 | 36.47M |
| July 08, 2025 | 3.76 | 3.79 | 3.79 | 3.79 | 3.7 | 69.97M |
| July 07, 2025 | 3.63 | 3.73 | 3.73 | 3.76 | 3.61 | 70.98M |