5.17
-0.05(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.1 | 5.17 | 5.17 | 5.22 | 4.87 | 19M |
| September 25, 2025 | 5.38 | 5.22 | 5.22 | 5.39 | 5.21 | 10.64M |
| September 24, 2025 | 5.22 | 5.32 | 5.32 | 5.35 | 5.2 | 9.25M |
| September 23, 2025 | 5.35 | 5.31 | 5.31 | 5.39 | 5.12 | 15.88M |
| September 22, 2025 | 5.43 | 5.36 | 5.36 | 5.45 | 5.3 | 15.09M |
| September 19, 2025 | 5.46 | 5.47 | 5.47 | 5.56 | 5.41 | 12.39M |
| September 18, 2025 | 5.56 | 5.43 | 5.43 | 5.57 | 5.38 | 14.13M |
| September 17, 2025 | 5.65 | 5.55 | 5.55 | 5.65 | 5.53 | 13.79M |
| September 16, 2025 | 5.69 | 5.64 | 5.64 | 5.69 | 5.57 | 13.51M |
| September 15, 2025 | 5.63 | 5.7 | 5.7 | 5.73 | 5.53 | 13.27M |
| September 12, 2025 | 5.63 | 5.62 | 5.62 | 5.66 | 5.58 | 12.53M |
| September 11, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.51 | 12.02M |
| September 10, 2025 | 5.59 | 5.61 | 5.61 | 5.64 | 5.54 | 11.58M |
| September 09, 2025 | 5.61 | 5.57 | 5.57 | 5.64 | 5.54 | 10.63M |
| September 08, 2025 | 5.57 | 5.63 | 5.63 | 5.63 | 5.51 | 14.42M |
| September 05, 2025 | 5.55 | 5.52 | 5.52 | 5.55 | 5.37 | 12.7M |
| September 04, 2025 | 5.42 | 5.5 | 5.5 | 5.6 | 5.41 | 17.72M |
| September 03, 2025 | 5.65 | 5.43 | 5.43 | 5.65 | 5.39 | 15.72M |
| September 02, 2025 | 5.65 | 5.62 | 5.62 | 5.66 | 5.51 | 15.83M |
| September 01, 2025 | 5.62 | 5.62 | 5.62 | 5.7 | 5.55 | 16.31M |
| August 29, 2025 | 5.7 | 5.63 | 5.63 | 5.71 | 5.6 | 14.12M |
| August 28, 2025 | 5.71 | 5.67 | 5.67 | 5.75 | 5.48 | 22.82M |
| August 27, 2025 | 5.9 | 5.67 | 5.67 | 5.93 | 5.67 | 23.42M |
| August 26, 2025 | 5.86 | 5.86 | 5.86 | 5.92 | 5.77 | 20.67M |
| August 25, 2025 | 5.77 | 5.81 | 5.81 | 5.83 | 5.71 | 26.62M |
| August 22, 2025 | 5.96 | 5.77 | 5.77 | 5.97 | 5.62 | 48.68M |
| August 21, 2025 | 5.91 | 6.03 | 6.03 | 6.14 | 5.86 | 53.28M |
| August 20, 2025 | 5.91 | 5.88 | 5.88 | 5.91 | 5.77 | 20.52M |
| August 19, 2025 | 5.9 | 5.87 | 5.87 | 5.93 | 5.83 | 23.19M |
| August 18, 2025 | 5.86 | 5.9 | 5.9 | 5.95 | 5.82 | 25.64M |
| August 15, 2025 | 5.88 | 5.81 | 5.81 | 5.88 | 5.76 | 24.03M |
| August 14, 2025 | 6 | 5.79 | 5.79 | 6.02 | 5.79 | 33.51M |
| August 13, 2025 | 6.11 | 5.96 | 5.96 | 6.11 | 5.93 | 35.66M |
| August 12, 2025 | 6.23 | 6.09 | 6.09 | 6.23 | 6.05 | 37.09M |
| August 11, 2025 | 6.15 | 6.23 | 6.23 | 6.33 | 6.15 | 53.75M |
| August 08, 2025 | 6.03 | 6.21 | 6.21 | 6.37 | 5.96 | 73.93M |
| August 07, 2025 | 6.05 | 6.03 | 6.03 | 6.17 | 6 | 44.26M |
| August 06, 2025 | 6.46 | 6.06 | 6.06 | 6.47 | 6.03 | 76.35M |
| August 05, 2025 | 6.47 | 6.44 | 6.44 | 6.75 | 6.31 | 73.38M |
| August 04, 2025 | 6.92 | 6.7 | 6.7 | 7.43 | 6.66 | 88.34M |
| August 01, 2025 | 7.3 | 7.16 | 7.16 | 7.89 | 6.95 | 107.94M |
| July 31, 2025 | 6.89 | 7.7 | 7.7 | 8 | 6.63 | 151.22M |
| July 30, 2025 | 6.66 | 7.37 | 7.37 | 7.37 | 6.32 | 127.9M |
| July 29, 2025 | 6.99 | 6.7 | 6.7 | 7.21 | 6.55 | 151.82M |
| July 28, 2025 | 5.6 | 6.55 | 6.55 | 6.55 | 5.6 | 92.14M |
| July 25, 2025 | 6.55 | 5.95 | 5.95 | 7.16 | 5.95 | 148.45M |
| July 24, 2025 | 5.86 | 6.61 | 6.61 | 6.61 | 5.52 | 84.8M |
| July 23, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.76 | 86.94M |
| July 22, 2025 | 5.21 | 5.46 | 5.46 | 5.46 | 4.9 | 53.95M |
| July 21, 2025 | 4.82 | 4.96 | 4.96 | 4.96 | 4.8 | 33.72M |
| July 18, 2025 | 4.56 | 4.51 | 4.51 | 4.56 | 4.47 | 12.63M |
| July 17, 2025 | 4.57 | 4.54 | 4.54 | 4.61 | 4.52 | 16.65M |
| July 16, 2025 | 4.59 | 4.56 | 4.56 | 4.64 | 4.54 | 19.51M |
| July 15, 2025 | 4.74 | 4.67 | 4.67 | 4.74 | 4.49 | 28.16M |
| July 14, 2025 | 4.7 | 4.72 | 4.72 | 4.77 | 4.66 | 19.14M |
| July 11, 2025 | 4.79 | 4.72 | 4.72 | 4.85 | 4.63 | 29.02M |
| July 10, 2025 | 4.74 | 4.83 | 4.83 | 4.85 | 4.68 | 33.91M |
| July 09, 2025 | 4.7 | 4.8 | 4.8 | 4.97 | 4.68 | 45.91M |
| July 08, 2025 | 4.66 | 4.7 | 4.7 | 4.72 | 4.61 | 31.42M |
| July 07, 2025 | 4.51 | 4.6 | 4.6 | 4.83 | 4.48 | 30.84M |