5.30
-0.08(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.37 | 5.3 | 5.3 | 5.39 | 5.27 | 105.86M |
| September 11, 2025 | 5.24 | 5.38 | 5.38 | 5.39 | 5.22 | 138.9M |
| September 10, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.21 | 80.89M |
| September 09, 2025 | 5.25 | 5.25 | 5.25 | 5.3 | 5.23 | 110.13M |
| September 08, 2025 | 5.26 | 5.27 | 5.27 | 5.31 | 5.24 | 109.94M |
| September 05, 2025 | 5.26 | 5.28 | 5.28 | 5.3 | 5.21 | 110.86M |
| September 04, 2025 | 5.24 | 5.26 | 5.26 | 5.29 | 5.2 | 129.72M |
| September 03, 2025 | 5.4 | 5.24 | 5.24 | 5.44 | 5.22 | 137.69M |
| September 02, 2025 | 5.43 | 5.38 | 5.38 | 5.43 | 5.31 | 163.27M |
| September 01, 2025 | 5.49 | 5.42 | 5.42 | 5.53 | 5.37 | 193.19M |
| August 29, 2025 | 5.55 | 5.46 | 5.46 | 5.61 | 5.43 | 285.73M |
| August 28, 2025 | 5.48 | 5.54 | 5.54 | 5.55 | 5.41 | 156.24M |
| August 27, 2025 | 5.66 | 5.48 | 5.48 | 5.7 | 5.48 | 185.57M |
| August 26, 2025 | 5.69 | 5.68 | 5.68 | 5.73 | 5.65 | 106.86M |
| August 25, 2025 | 5.72 | 5.73 | 5.73 | 5.78 | 5.65 | 180.36M |
| August 22, 2025 | 5.53 | 5.69 | 5.69 | 5.7 | 5.52 | 176.01M |
| August 21, 2025 | 5.63 | 5.55 | 5.55 | 5.64 | 5.52 | 108.67M |
| August 20, 2025 | 5.49 | 5.57 | 5.57 | 5.57 | 5.45 | 136.22M |
| August 19, 2025 | 5.56 | 5.51 | 5.51 | 5.59 | 5.5 | 119.98M |
| August 18, 2025 | 5.58 | 5.58 | 5.58 | 5.65 | 5.51 | 195.34M |
| August 15, 2025 | 5.39 | 5.54 | 5.54 | 5.58 | 5.37 | 199.61M |
| August 14, 2025 | 5.41 | 5.4 | 5.4 | 5.49 | 5.38 | 134.72M |
| August 13, 2025 | 5.38 | 5.41 | 5.41 | 5.48 | 5.36 | 126.98M |
| August 12, 2025 | 5.39 | 5.41 | 5.36 | 5.42 | 5.37 | 67.48M |
| August 11, 2025 | 5.35 | 5.39 | 5.34 | 5.42 | 5.34 | 84.97M |
| August 08, 2025 | 5.37 | 5.36 | 5.31 | 5.39 | 5.32 | 54.35M |
| August 07, 2025 | 5.36 | 5.38 | 5.33 | 5.4 | 5.32 | 72.93M |
| August 06, 2025 | 5.32 | 5.34 | 5.34 | 5.36 | 5.3 | 53.94M |
| August 05, 2025 | 5.29 | 5.34 | 5.34 | 5.36 | 5.28 | 72.46M |
| August 04, 2025 | 5.25 | 5.27 | 5.27 | 5.29 | 5.22 | 70.18M |
| August 01, 2025 | 5.28 | 5.27 | 5.27 | 5.33 | 5.24 | 74.11M |
| July 31, 2025 | 5.4 | 5.3 | 5.3 | 5.41 | 5.26 | 95.77M |
| July 30, 2025 | 5.44 | 5.42 | 5.42 | 5.48 | 5.37 | 77.61M |
| July 29, 2025 | 5.43 | 5.46 | 5.46 | 5.47 | 5.35 | 98.13M |
| July 28, 2025 | 5.43 | 5.46 | 5.46 | 5.52 | 5.39 | 95.33M |
| July 25, 2025 | 5.49 | 5.44 | 5.44 | 5.51 | 5.42 | 94.05M |
| July 24, 2025 | 5.36 | 5.48 | 5.48 | 5.5 | 5.34 | 141.88M |
| July 23, 2025 | 5.38 | 5.36 | 5.36 | 5.45 | 5.35 | 122.96M |
| July 22, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.28 | 85.06M |
| July 21, 2025 | 5.25 | 5.35 | 5.35 | 5.37 | 5.24 | 98.99M |
| July 18, 2025 | 5.23 | 5.25 | 5.25 | 5.25 | 5.21 | 64.74M |
| July 17, 2025 | 5.18 | 5.23 | 5.23 | 5.24 | 5.16 | 63.24M |
| July 16, 2025 | 5.19 | 5.18 | 5.18 | 5.24 | 5.14 | 91.33M |
| July 15, 2025 | 5.26 | 5.21 | 5.21 | 5.28 | 5.16 | 97.27M |
| July 14, 2025 | 5.28 | 5.22 | 5.22 | 5.29 | 5.2 | 96.42M |
| July 11, 2025 | 5.15 | 5.28 | 5.28 | 5.38 | 5.13 | 215.87M |
| July 10, 2025 | 5.05 | 5.12 | 5.12 | 5.14 | 5.04 | 85.08M |
| July 09, 2025 | 5.07 | 5.06 | 5.06 | 5.11 | 5.05 | 73.9M |
| July 08, 2025 | 5.02 | 5.06 | 5.06 | 5.08 | 5.01 | 75.16M |
| July 07, 2025 | 5.01 | 5.02 | 5.02 | 5.04 | 5 | 46.16M |
| July 04, 2025 | 5.02 | 5.03 | 5.03 | 5.08 | 4.97 | 79.48M |
| July 03, 2025 | 5 | 5.02 | 5.02 | 5.04 | 4.99 | 61.83M |
| July 02, 2025 | 5 | 4.99 | 4.99 | 5.02 | 4.98 | 54.96M |
| July 01, 2025 | 5.03 | 4.99 | 4.99 | 5.04 | 4.97 | 61.96M |
| June 30, 2025 | 5.09 | 5.02 | 5.02 | 5.09 | 5 | 84.36M |
| June 27, 2025 | 5.08 | 5.07 | 5.07 | 5.25 | 5.06 | 161.21M |
| June 26, 2025 | 5.12 | 5.06 | 5.06 | 5.14 | 5.04 | 134.74M |
| June 25, 2025 | 4.94 | 5.09 | 5.09 | 5.11 | 4.92 | 216.61M |
| June 24, 2025 | 4.88 | 4.93 | 4.93 | 4.97 | 4.86 | 123.11M |
| June 23, 2025 | 4.76 | 4.86 | 4.86 | 4.88 | 4.75 | 77.37M |