5.81
-0.26(-4.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6 | 5.81 | 5.81 | 6.01 | 5.8 | 180.38M |
| September 25, 2025 | 5.5 | 6.07 | 6.07 | 6.07 | 5.49 | 131.65M |
| September 24, 2025 | 5.38 | 5.52 | 5.52 | 5.6 | 5.33 | 48.77M |
| September 23, 2025 | 5.49 | 5.41 | 5.41 | 5.49 | 5.28 | 49.67M |
| September 22, 2025 | 5.53 | 5.48 | 5.48 | 5.53 | 5.42 | 32.53M |
| September 19, 2025 | 5.71 | 5.53 | 5.53 | 5.77 | 5.51 | 57.87M |
| September 18, 2025 | 5.78 | 5.68 | 5.68 | 5.89 | 5.65 | 96.29M |
| September 17, 2025 | 5.72 | 5.83 | 5.83 | 5.99 | 5.58 | 126.98M |
| September 16, 2025 | 5.66 | 5.74 | 5.74 | 5.74 | 5.6 | 86.85M |
| September 15, 2025 | 5.59 | 5.64 | 5.64 | 5.67 | 5.5 | 76.97M |
| September 12, 2025 | 5.41 | 5.57 | 5.57 | 5.64 | 5.4 | 92.63M |
| September 11, 2025 | 5.38 | 5.43 | 5.43 | 5.44 | 5.35 | 28.8M |
| September 10, 2025 | 5.4 | 5.4 | 5.4 | 5.49 | 5.37 | 27.58M |
| September 09, 2025 | 5.38 | 5.39 | 5.39 | 5.44 | 5.35 | 23.92M |
| September 08, 2025 | 5.34 | 5.4 | 5.4 | 5.4 | 5.31 | 22.31M |
| September 05, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.28 | 19.57M |
| September 04, 2025 | 5.37 | 5.31 | 5.31 | 5.4 | 5.25 | 28.97M |
| September 03, 2025 | 5.41 | 5.37 | 5.37 | 5.43 | 5.31 | 28.29M |
| September 02, 2025 | 5.53 | 5.39 | 5.39 | 5.54 | 5.36 | 45.61M |
| September 01, 2025 | 5.45 | 5.54 | 5.54 | 5.65 | 5.44 | 58.29M |
| August 29, 2025 | 5.56 | 5.43 | 5.43 | 5.58 | 5.42 | 44.32M |
| August 28, 2025 | 5.59 | 5.51 | 5.51 | 5.6 | 5.35 | 71.11M |
| August 27, 2025 | 5.61 | 5.6 | 5.6 | 5.73 | 5.58 | 94.92M |
| August 26, 2025 | 5.58 | 5.61 | 5.61 | 5.68 | 5.55 | 55.61M |
| August 25, 2025 | 5.56 | 5.59 | 5.59 | 5.67 | 5.56 | 72.83M |
| August 22, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.48 | 40.38M |
| August 21, 2025 | 5.45 | 5.53 | 5.53 | 5.58 | 5.44 | 64.68M |
| August 20, 2025 | 5.47 | 5.45 | 5.45 | 5.47 | 5.39 | 38.55M |
| August 19, 2025 | 5.51 | 5.48 | 5.48 | 5.52 | 5.45 | 30.01M |
| August 18, 2025 | 5.46 | 5.48 | 5.48 | 5.5 | 5.44 | 38.82M |
| August 15, 2025 | 5.43 | 5.44 | 5.44 | 5.47 | 5.39 | 30.61M |
| August 14, 2025 | 5.54 | 5.44 | 5.44 | 5.59 | 5.43 | 40.8M |
| August 13, 2025 | 5.45 | 5.52 | 5.52 | 5.54 | 5.45 | 38.99M |
| August 12, 2025 | 5.42 | 5.49 | 5.49 | 5.59 | 5.4 | 51.38M |
| August 11, 2025 | 5.38 | 5.41 | 5.41 | 5.43 | 5.37 | 22.27M |
| August 08, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.35 | 20.06M |
| August 07, 2025 | 5.43 | 5.39 | 5.39 | 5.45 | 5.38 | 19.85M |
| August 06, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.36 | 18.82M |
| August 05, 2025 | 5.39 | 5.4 | 5.4 | 5.41 | 5.38 | 19.54M |
| August 04, 2025 | 5.34 | 5.4 | 5.4 | 5.41 | 5.32 | 16.02M |
| August 01, 2025 | 5.41 | 5.37 | 5.37 | 5.43 | 5.34 | 27.21M |
| July 31, 2025 | 5.48 | 5.41 | 5.41 | 5.51 | 5.4 | 28.86M |
| July 30, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.43 | 31.55M |
| July 29, 2025 | 5.49 | 5.49 | 5.49 | 5.52 | 5.43 | 27.99M |
| July 28, 2025 | 5.52 | 5.51 | 5.51 | 5.55 | 5.49 | 29.06M |
| July 25, 2025 | 5.6 | 5.52 | 5.52 | 5.6 | 5.5 | 35.42M |
| July 24, 2025 | 5.55 | 5.6 | 5.6 | 5.62 | 5.53 | 37.9M |
| July 23, 2025 | 5.7 | 5.57 | 5.57 | 5.7 | 5.55 | 61.75M |
| July 22, 2025 | 5.65 | 5.72 | 5.72 | 5.74 | 5.58 | 80.72M |
| July 21, 2025 | 5.55 | 5.64 | 5.64 | 5.65 | 5.54 | 58.92M |
| July 18, 2025 | 5.53 | 5.56 | 5.56 | 5.59 | 5.51 | 44.63M |
| July 17, 2025 | 5.5 | 5.53 | 5.53 | 5.57 | 5.5 | 36.23M |
| July 16, 2025 | 5.5 | 5.51 | 5.51 | 5.68 | 5.48 | 55.51M |
| July 15, 2025 | 5.44 | 5.48 | 5.48 | 5.49 | 5.39 | 41.01M |
| July 14, 2025 | 5.49 | 5.45 | 5.45 | 5.49 | 5.42 | 30.16M |
| July 11, 2025 | 5.49 | 5.48 | 5.48 | 5.54 | 5.43 | 42.07M |
| July 10, 2025 | 5.5 | 5.6 | 5.5 | 5.64 | 5.48 | 50.39M |
| July 09, 2025 | 5.55 | 5.5 | 5.4 | 5.58 | 5.5 | 38.19M |
| July 08, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.44 | 46.44M |
| July 07, 2025 | 5.42 | 5.46 | 5.36 | 5.47 | 5.37 | 23.64M |