5.39
+0.03(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.2 | 5.3 | 5.3 | 5.3 | 5.15 | 22.62M |
| September 04, 2025 | 5.13 | 5.21 | 5.21 | 5.3 | 5.13 | 27.26M |
| September 03, 2025 | 5.36 | 5.15 | 5.15 | 5.37 | 5.12 | 26.97M |
| September 02, 2025 | 5.43 | 5.38 | 5.38 | 5.43 | 5.27 | 25.28M |
| September 01, 2025 | 5.3 | 5.45 | 5.45 | 5.52 | 5.23 | 33.17M |
| August 29, 2025 | 5.34 | 5.34 | 5.34 | 5.45 | 5.29 | 26.29M |
| August 28, 2025 | 5.27 | 5.36 | 5.36 | 5.42 | 5.22 | 35.07M |
| August 27, 2025 | 5.48 | 5.29 | 5.29 | 5.49 | 5.28 | 37.33M |
| August 26, 2025 | 5.53 | 5.48 | 5.48 | 5.56 | 5.46 | 31.49M |
| August 25, 2025 | 5.65 | 5.58 | 5.58 | 5.68 | 5.48 | 50.65M |
| August 22, 2025 | 5.6 | 5.66 | 5.66 | 5.74 | 5.5 | 54.7M |
| August 21, 2025 | 5.47 | 5.67 | 5.67 | 5.85 | 5.43 | 71.53M |
| August 20, 2025 | 5.41 | 5.54 | 5.54 | 5.9 | 5.33 | 89.32M |
| August 19, 2025 | 5.26 | 5.37 | 5.37 | 5.39 | 5.23 | 51.6M |
| August 18, 2025 | 5.3 | 5.26 | 5.26 | 5.31 | 5.23 | 42.1M |
| August 15, 2025 | 5.06 | 5.26 | 5.26 | 5.3 | 5.06 | 64.24M |
| August 14, 2025 | 5.2 | 5.07 | 5.07 | 5.2 | 5.06 | 33.79M |
| August 13, 2025 | 5.21 | 5.2 | 5.2 | 5.25 | 5.14 | 36.59M |
| August 12, 2025 | 5.17 | 5.19 | 5.19 | 5.21 | 5.14 | 41.7M |
| August 11, 2025 | 5.12 | 5.17 | 5.17 | 5.21 | 5.08 | 52.36M |
| August 08, 2025 | 5.22 | 5.11 | 5.11 | 5.22 | 5.08 | 90.39M |
| August 07, 2025 | 4.83 | 5.32 | 5.32 | 5.32 | 4.83 | 114.99M |
| August 06, 2025 | 4.86 | 4.84 | 4.84 | 4.88 | 4.81 | 14.53M |
| August 05, 2025 | 4.8 | 4.86 | 4.86 | 4.87 | 4.79 | 22.17M |
| August 04, 2025 | 4.7 | 4.8 | 4.8 | 4.87 | 4.64 | 21.7M |
| August 01, 2025 | 4.69 | 4.71 | 4.71 | 4.74 | 4.67 | 11.34M |
| July 31, 2025 | 4.75 | 4.71 | 4.71 | 4.77 | 4.7 | 14.08M |
| July 30, 2025 | 4.79 | 4.77 | 4.77 | 4.82 | 4.73 | 13.84M |
| July 29, 2025 | 4.84 | 4.79 | 4.79 | 4.84 | 4.73 | 18.46M |
| July 28, 2025 | 4.85 | 4.83 | 4.83 | 4.86 | 4.81 | 13.22M |
| July 25, 2025 | 4.9 | 4.85 | 4.85 | 4.91 | 4.83 | 15.44M |
| July 24, 2025 | 4.85 | 4.89 | 4.89 | 4.89 | 4.82 | 17.63M |
| July 23, 2025 | 4.92 | 4.86 | 4.86 | 4.97 | 4.85 | 22.82M |
| July 22, 2025 | 4.99 | 4.94 | 4.94 | 5.01 | 4.9 | 18.55M |
| July 21, 2025 | 4.88 | 4.98 | 4.98 | 5.02 | 4.86 | 27.73M |
| July 18, 2025 | 4.89 | 4.88 | 4.88 | 4.92 | 4.84 | 17.92M |
| July 17, 2025 | 4.87 | 4.89 | 4.89 | 4.9 | 4.85 | 19.72M |
| July 16, 2025 | 4.84 | 4.86 | 4.86 | 4.89 | 4.83 | 18.33M |
| July 15, 2025 | 5.03 | 4.84 | 4.84 | 5.03 | 4.79 | 48.97M |
| July 14, 2025 | 5.08 | 5.08 | 5.08 | 5.16 | 5.07 | 26.42M |
| July 11, 2025 | 5.06 | 5.11 | 5.11 | 5.15 | 5.05 | 33.25M |
| July 10, 2025 | 5.04 | 5.09 | 5.09 | 5.11 | 5.03 | 25.15M |
| July 09, 2025 | 5.08 | 5.06 | 5.06 | 5.1 | 5.03 | 26.76M |
| July 08, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 5.04 | 25.43M |
| July 07, 2025 | 5.09 | 5.06 | 5.06 | 5.11 | 5.01 | 27.82M |
| July 04, 2025 | 5.21 | 5.14 | 5.14 | 5.32 | 5.13 | 51.12M |
| July 03, 2025 | 5.08 | 5.2 | 5.2 | 5.2 | 5.02 | 47.93M |
| July 02, 2025 | 5.11 | 5.09 | 5.09 | 5.17 | 5.05 | 34.04M |
| July 01, 2025 | 5.08 | 5.12 | 5.12 | 5.16 | 5 | 41.53M |
| June 30, 2025 | 5.06 | 5.09 | 5.09 | 5.18 | 5.05 | 35.37M |
| June 27, 2025 | 4.98 | 5.06 | 5.06 | 5.21 | 4.97 | 57.35M |
| June 26, 2025 | 5 | 4.99 | 4.99 | 5.11 | 4.97 | 33.7M |
| June 25, 2025 | 5.04 | 5.02 | 5.02 | 5.09 | 4.94 | 30.89M |
| June 24, 2025 | 5.02 | 5.03 | 5.03 | 5.07 | 4.99 | 30.02M |
| June 23, 2025 | 4.87 | 5.02 | 5.02 | 5.03 | 4.82 | 26.06M |
| June 20, 2025 | 4.97 | 4.91 | 4.91 | 5 | 4.89 | 27.02M |
| June 19, 2025 | 5.15 | 5 | 5 | 5.19 | 4.97 | 35.6M |
| June 18, 2025 | 5.22 | 5.16 | 5.16 | 5.25 | 5.14 | 29.29M |
| June 17, 2025 | 5.36 | 5.22 | 5.22 | 5.39 | 5.17 | 46.94M |
| June 16, 2025 | 5.3 | 5.36 | 5.36 | 5.42 | 5.25 | 35.28M |