5.24
+0.11(+2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.2 | 5.13 | 5.13 | 5.21 | 5.12 | 5.43M |
| October 16, 2025 | 5.25 | 5.21 | 5.21 | 5.27 | 5.18 | 7.72M |
| October 15, 2025 | 5.18 | 5.26 | 5.26 | 5.26 | 5.15 | 5.93M |
| October 14, 2025 | 5.25 | 5.2 | 5.2 | 5.31 | 5.17 | 7.95M |
| October 13, 2025 | 5.24 | 5.24 | 5.24 | 5.26 | 5.04 | 9.24M |
| October 10, 2025 | 5.4 | 5.34 | 5.34 | 5.45 | 5.32 | 9.77M |
| October 09, 2025 | 5.38 | 5.39 | 5.39 | 5.44 | 5.31 | 6.52M |
| September 30, 2025 | 5.41 | 5.39 | 5.39 | 5.41 | 5.36 | 4.1M |
| September 29, 2025 | 5.35 | 5.4 | 5.4 | 5.41 | 5.31 | 5.64M |
| September 26, 2025 | 5.36 | 5.4 | 5.4 | 5.41 | 5.31 | 5.4M |
| September 25, 2025 | 5.41 | 5.39 | 5.39 | 5.44 | 5.35 | 8.16M |
| September 24, 2025 | 5.42 | 5.43 | 5.43 | 5.46 | 5.35 | 7.01M |
| September 23, 2025 | 5.51 | 5.41 | 5.41 | 5.56 | 5.35 | 10.49M |
| September 22, 2025 | 5.55 | 5.55 | 5.55 | 5.58 | 5.48 | 6.77M |
| September 19, 2025 | 5.58 | 5.56 | 5.56 | 5.67 | 5.51 | 8.97M |
| September 18, 2025 | 5.68 | 5.59 | 5.59 | 5.75 | 5.57 | 11.73M |
| September 17, 2025 | 5.74 | 5.7 | 5.7 | 5.75 | 5.67 | 10.78M |
| September 16, 2025 | 5.62 | 5.74 | 5.74 | 5.79 | 5.61 | 17.45M |
| September 15, 2025 | 5.63 | 5.6 | 5.6 | 5.65 | 5.57 | 7.32M |
| September 12, 2025 | 5.68 | 5.66 | 5.66 | 5.7 | 5.62 | 7.76M |
| September 11, 2025 | 5.61 | 5.64 | 5.64 | 5.67 | 5.54 | 10.34M |
| September 10, 2025 | 5.64 | 5.59 | 5.59 | 5.67 | 5.58 | 8.52M |
| September 09, 2025 | 5.61 | 5.64 | 5.64 | 5.72 | 5.6 | 9.32M |
| September 08, 2025 | 5.7 | 5.64 | 5.64 | 5.71 | 5.58 | 14.86M |
| September 05, 2025 | 5.75 | 5.7 | 5.7 | 5.75 | 5.62 | 13.82M |
| September 04, 2025 | 5.85 | 5.74 | 5.74 | 5.92 | 5.7 | 15.65M |
| September 03, 2025 | 5.9 | 5.87 | 5.87 | 6.1 | 5.82 | 27.5M |
| September 02, 2025 | 5.77 | 5.87 | 5.87 | 6.03 | 5.65 | 33.32M |
| September 01, 2025 | 5.77 | 5.71 | 5.71 | 5.98 | 5.6 | 36.39M |
| August 29, 2025 | 5.51 | 5.77 | 5.77 | 6.01 | 5.51 | 36.88M |
| August 28, 2025 | 5.5 | 5.46 | 5.46 | 5.54 | 5.36 | 10.54M |
| August 27, 2025 | 5.63 | 5.49 | 5.49 | 5.64 | 5.48 | 11.77M |
| August 26, 2025 | 5.6 | 5.62 | 5.62 | 5.67 | 5.54 | 10.75M |
| August 25, 2025 | 5.64 | 5.59 | 5.59 | 5.65 | 5.57 | 9.33M |
| August 22, 2025 | 5.64 | 5.63 | 5.63 | 5.64 | 5.58 | 6.57M |
| August 21, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.59 | 7.61M |
| August 20, 2025 | 5.58 | 5.63 | 5.63 | 5.64 | 5.53 | 9.97M |
| August 19, 2025 | 5.49 | 5.57 | 5.57 | 5.63 | 5.47 | 12.96M |
| August 18, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.45 | 11.01M |
| August 15, 2025 | 5.5 | 5.49 | 5.49 | 5.54 | 5.46 | 10.58M |
| August 14, 2025 | 5.7 | 5.5 | 5.5 | 5.75 | 5.47 | 24.87M |
| August 13, 2025 | 5.85 | 5.81 | 5.81 | 5.86 | 5.78 | 8.63M |
| August 12, 2025 | 5.87 | 5.85 | 5.85 | 5.89 | 5.83 | 4.79M |
| August 11, 2025 | 5.81 | 5.86 | 5.86 | 5.86 | 5.8 | 5.26M |
| August 08, 2025 | 5.85 | 5.83 | 5.83 | 5.9 | 5.82 | 4.87M |
| August 07, 2025 | 5.83 | 5.88 | 5.88 | 5.92 | 5.8 | 8.18M |
| August 06, 2025 | 5.87 | 5.84 | 5.84 | 5.87 | 5.79 | 7.82M |
| August 05, 2025 | 5.83 | 5.85 | 5.85 | 5.88 | 5.81 | 5.41M |
| August 04, 2025 | 5.8 | 5.84 | 5.84 | 5.86 | 5.78 | 4.62M |
| August 01, 2025 | 5.8 | 5.84 | 5.84 | 5.92 | 5.8 | 6.81M |
| July 31, 2025 | 5.89 | 5.82 | 5.82 | 5.9 | 5.8 | 7.65M |
| July 30, 2025 | 5.96 | 5.92 | 5.92 | 6.01 | 5.91 | 5.6M |
| July 29, 2025 | 5.91 | 5.94 | 5.94 | 5.95 | 5.89 | 4.99M |
| July 28, 2025 | 5.99 | 5.93 | 5.93 | 6 | 5.9 | 9.23M |
| July 25, 2025 | 6.07 | 5.99 | 5.99 | 6.08 | 5.97 | 10.62M |
| July 24, 2025 | 5.99 | 6.05 | 6.05 | 6.09 | 5.99 | 9.92M |
| July 23, 2025 | 6.09 | 5.99 | 5.99 | 6.1 | 5.98 | 7.75M |
| July 22, 2025 | 6.06 | 6.01 | 6.01 | 6.08 | 5.98 | 6.84M |
| July 21, 2025 | 5.98 | 6.02 | 6.02 | 6.06 | 5.92 | 9.87M |
| July 18, 2025 | 5.96 | 5.96 | 5.96 | 6.02 | 5.9 | 5.85M |