5.38
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 5.4 | 5.38 | 5.38 | 5.42 | 5.36 | 21.78M |
| October 23, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.33 | 22.36M |
| October 22, 2025 | 5.42 | 5.39 | 5.39 | 5.45 | 5.38 | 26.82M |
| October 21, 2025 | 5.32 | 5.42 | 5.42 | 5.43 | 5.29 | 45.52M |
| October 20, 2025 | 5.31 | 5.29 | 5.29 | 5.34 | 5.27 | 33.44M |
| October 17, 2025 | 5.42 | 5.29 | 5.29 | 5.45 | 5.27 | 37.56M |
| October 16, 2025 | 5.45 | 5.42 | 5.42 | 5.46 | 5.41 | 29.9M |
| October 15, 2025 | 5.49 | 5.46 | 5.46 | 5.51 | 5.39 | 38.63M |
| October 14, 2025 | 5.48 | 5.47 | 5.47 | 5.55 | 5.44 | 47.68M |
| October 13, 2025 | 5.38 | 5.46 | 5.46 | 5.48 | 5.36 | 44.18M |
| October 10, 2025 | 5.44 | 5.48 | 5.48 | 5.52 | 5.43 | 40.85M |
| October 09, 2025 | 5.4 | 5.47 | 5.47 | 5.48 | 5.36 | 47.47M |
| September 30, 2025 | 5.32 | 5.38 | 5.38 | 5.39 | 5.32 | 33.6M |
| September 29, 2025 | 5.31 | 5.33 | 5.33 | 5.35 | 5.27 | 29.53M |
| September 26, 2025 | 5.28 | 5.32 | 5.32 | 5.36 | 5.24 | 35.57M |
| September 25, 2025 | 5.34 | 5.27 | 5.27 | 5.35 | 5.26 | 30.42M |
| September 24, 2025 | 5.25 | 5.33 | 5.33 | 5.34 | 5.24 | 37.46M |
| September 23, 2025 | 5.26 | 5.28 | 5.28 | 5.28 | 5.15 | 43.06M |
| September 22, 2025 | 5.32 | 5.26 | 5.26 | 5.33 | 5.23 | 32.73M |
| September 19, 2025 | 5.31 | 5.33 | 5.33 | 5.33 | 5.28 | 31.93M |
| September 18, 2025 | 5.37 | 5.29 | 5.29 | 5.4 | 5.28 | 48.24M |
| September 17, 2025 | 5.31 | 5.37 | 5.37 | 5.39 | 5.3 | 33.42M |
| September 16, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 5.29 | 31.31M |
| September 15, 2025 | 5.37 | 5.36 | 5.36 | 5.44 | 5.34 | 40.56M |
| September 12, 2025 | 5.36 | 5.35 | 5.35 | 5.39 | 5.34 | 40.96M |
| September 11, 2025 | 5.29 | 5.37 | 5.37 | 5.38 | 5.26 | 40.65M |
| September 10, 2025 | 5.3 | 5.28 | 5.28 | 5.33 | 5.28 | 24.54M |
| September 09, 2025 | 5.35 | 5.31 | 5.31 | 5.36 | 5.27 | 32.34M |
| September 08, 2025 | 5.33 | 5.35 | 5.35 | 5.35 | 5.28 | 42.61M |
| September 05, 2025 | 5.32 | 5.32 | 5.32 | 5.34 | 5.27 | 41.62M |
| September 04, 2025 | 5.41 | 5.31 | 5.31 | 5.42 | 5.26 | 51.04M |
| September 03, 2025 | 5.53 | 5.44 | 5.44 | 5.54 | 5.4 | 41.28M |
| September 02, 2025 | 5.59 | 5.51 | 5.51 | 5.59 | 5.47 | 45.03M |
| September 01, 2025 | 5.6 | 5.57 | 5.57 | 5.66 | 5.54 | 58.63M |
| August 29, 2025 | 5.64 | 5.58 | 5.58 | 5.67 | 5.54 | 55.45M |
| August 28, 2025 | 5.5 | 5.63 | 5.63 | 5.64 | 5.46 | 74.83M |
| August 27, 2025 | 5.61 | 5.49 | 5.49 | 5.64 | 5.49 | 56.44M |
| August 26, 2025 | 5.61 | 5.61 | 5.61 | 5.64 | 5.57 | 39.06M |
| August 25, 2025 | 5.57 | 5.62 | 5.62 | 5.73 | 5.56 | 73.52M |
| August 22, 2025 | 5.48 | 5.55 | 5.55 | 5.56 | 5.42 | 55.54M |
| August 21, 2025 | 5.45 | 5.48 | 5.48 | 5.52 | 5.44 | 43.22M |
| August 20, 2025 | 5.42 | 5.46 | 5.46 | 5.46 | 5.39 | 30.16M |
| August 19, 2025 | 5.48 | 5.42 | 5.42 | 5.49 | 5.41 | 27M |
| August 18, 2025 | 5.39 | 5.48 | 5.48 | 5.49 | 5.37 | 41.17M |
| August 15, 2025 | 5.33 | 5.39 | 5.39 | 5.4 | 5.32 | 26.13M |
| August 14, 2025 | 5.46 | 5.32 | 5.32 | 5.47 | 5.32 | 38.71M |
| August 13, 2025 | 5.43 | 5.46 | 5.46 | 5.47 | 5.42 | 24.62M |
| August 12, 2025 | 5.45 | 5.43 | 5.43 | 5.47 | 5.41 | 24.18M |
| August 11, 2025 | 5.5 | 5.45 | 5.45 | 5.53 | 5.44 | 24.8M |
| August 08, 2025 | 5.39 | 5.45 | 5.45 | 5.49 | 5.37 | 32.13M |
| August 07, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.37 | 18.84M |
| August 06, 2025 | 5.41 | 5.41 | 5.41 | 5.45 | 5.39 | 20.92M |
| August 05, 2025 | 5.34 | 5.41 | 5.41 | 5.41 | 5.33 | 25.64M |
| August 04, 2025 | 5.31 | 5.33 | 5.33 | 5.35 | 5.29 | 21.51M |
| August 01, 2025 | 5.29 | 5.32 | 5.32 | 5.39 | 5.28 | 33.73M |
| July 31, 2025 | 5.41 | 5.29 | 5.29 | 5.41 | 5.27 | 35.9M |
| July 30, 2025 | 5.44 | 5.41 | 5.41 | 5.47 | 5.39 | 24.89M |
| July 29, 2025 | 5.49 | 5.45 | 5.45 | 5.49 | 5.39 | 30.06M |
| July 28, 2025 | 5.44 | 5.47 | 5.47 | 5.49 | 5.42 | 29.58M |
| July 25, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.42 | 40.05M |