5.14
-0.09(-1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.1 | 22.63M |
| September 04, 2025 | 5.14 | 5.14 | 5.14 | 5.2 | 5.08 | 28.38M |
| September 03, 2025 | 5.19 | 5.11 | 5.11 | 5.21 | 5.1 | 22.46M |
| September 02, 2025 | 5.24 | 5.19 | 5.19 | 5.27 | 5.15 | 26.87M |
| September 01, 2025 | 5.27 | 5.25 | 5.25 | 5.28 | 5.21 | 21.25M |
| August 29, 2025 | 5.26 | 5.27 | 5.27 | 5.3 | 5.23 | 26.71M |
| August 28, 2025 | 5.33 | 5.26 | 5.26 | 5.4 | 5.11 | 62.21M |
| August 27, 2025 | 5.51 | 5.34 | 5.34 | 5.57 | 5.32 | 52.99M |
| August 26, 2025 | 5.5 | 5.51 | 5.51 | 5.53 | 5.46 | 28.96M |
| August 25, 2025 | 5.48 | 5.51 | 5.51 | 5.53 | 5.44 | 46.65M |
| August 22, 2025 | 5.44 | 5.48 | 5.48 | 5.49 | 5.38 | 35.74M |
| August 21, 2025 | 5.46 | 5.46 | 5.46 | 5.52 | 5.43 | 34.87M |
| August 20, 2025 | 5.45 | 5.46 | 5.46 | 5.46 | 5.38 | 27.6M |
| August 19, 2025 | 5.43 | 5.44 | 5.44 | 5.51 | 5.4 | 39.33M |
| August 18, 2025 | 5.42 | 5.43 | 5.43 | 5.48 | 5.4 | 36.07M |
| August 15, 2025 | 5.32 | 5.4 | 5.4 | 5.44 | 5.32 | 31.48M |
| August 14, 2025 | 5.43 | 5.35 | 5.35 | 5.47 | 5.34 | 36.61M |
| August 13, 2025 | 5.45 | 5.41 | 5.41 | 5.45 | 5.36 | 31.41M |
| August 12, 2025 | 5.45 | 5.45 | 5.45 | 5.54 | 5.4 | 40.03M |
| August 11, 2025 | 5.32 | 5.41 | 5.41 | 5.42 | 5.31 | 31.06M |
| August 08, 2025 | 5.51 | 5.37 | 5.37 | 5.55 | 5.36 | 51.87M |
| August 07, 2025 | 5.39 | 5.42 | 5.42 | 5.5 | 5.39 | 28.54M |
| August 06, 2025 | 5.44 | 5.41 | 5.41 | 5.47 | 5.37 | 23.93M |
| August 05, 2025 | 5.47 | 5.45 | 5.45 | 5.5 | 5.41 | 21.92M |
| August 04, 2025 | 5.45 | 5.45 | 5.45 | 5.48 | 5.35 | 30.29M |
| August 01, 2025 | 5.45 | 5.48 | 5.48 | 5.59 | 5.44 | 25.71M |
| July 31, 2025 | 5.56 | 5.47 | 5.47 | 5.6 | 5.43 | 40.29M |
| July 30, 2025 | 5.52 | 5.53 | 5.53 | 5.6 | 5.47 | 27.09M |
| July 29, 2025 | 5.6 | 5.56 | 5.56 | 5.63 | 5.44 | 31.18M |
| July 28, 2025 | 5.58 | 5.51 | 5.51 | 5.64 | 5.48 | 26.6M |
| July 25, 2025 | 5.58 | 5.58 | 5.58 | 5.6 | 5.53 | 36.58M |
| July 24, 2025 | 5.45 | 5.57 | 5.57 | 5.6 | 5.44 | 45.65M |
| July 23, 2025 | 5.39 | 5.45 | 5.45 | 5.51 | 5.37 | 45.19M |
| July 22, 2025 | 5.41 | 5.4 | 5.4 | 5.44 | 5.35 | 32.47M |
| July 21, 2025 | 5.24 | 5.41 | 5.41 | 5.52 | 5.21 | 92.25M |
| July 18, 2025 | 5.22 | 5.24 | 5.24 | 5.29 | 5.2 | 25.38M |
| July 17, 2025 | 5.15 | 5.21 | 5.21 | 5.21 | 5.14 | 23.96M |
| July 16, 2025 | 5.11 | 5.15 | 5.15 | 5.21 | 5.11 | 19.89M |
| July 15, 2025 | 5.19 | 5.13 | 5.13 | 5.19 | 5.07 | 44.93M |
| July 14, 2025 | 5.24 | 5.25 | 5.25 | 5.33 | 5.21 | 34.15M |
| July 11, 2025 | 5.2 | 5.22 | 5.22 | 5.24 | 5.19 | 22.4M |
| July 10, 2025 | 5.17 | 5.21 | 5.21 | 5.22 | 5.15 | 21.24M |
| July 09, 2025 | 5.21 | 5.16 | 5.16 | 5.25 | 5.14 | 32.3M |
| July 08, 2025 | 5.19 | 5.21 | 5.21 | 5.23 | 5.16 | 21.53M |
| July 07, 2025 | 5.23 | 5.17 | 5.17 | 5.26 | 5.15 | 29.5M |
| July 04, 2025 | 5.34 | 5.26 | 5.26 | 5.36 | 5.26 | 32.45M |
| July 03, 2025 | 5.26 | 5.26 | 5.26 | 5.3 | 5.23 | 20.07M |
| July 02, 2025 | 5.28 | 5.25 | 5.25 | 5.33 | 5.22 | 32.46M |
| July 01, 2025 | 5.18 | 5.31 | 5.31 | 5.45 | 5.17 | 67.15M |
| June 30, 2025 | 5.2 | 5.21 | 5.21 | 5.22 | 5.12 | 33.06M |
| June 27, 2025 | 5.1 | 5.16 | 5.16 | 5.26 | 5.09 | 26.1M |
| June 26, 2025 | 5.15 | 5.11 | 5.11 | 5.21 | 5.1 | 20.06M |
| June 25, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.07 | 17.76M |
| June 24, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 5.06 | 15.67M |
| June 23, 2025 | 5.03 | 5.08 | 5.08 | 5.09 | 5 | 11.25M |
| June 20, 2025 | 5.07 | 5.05 | 5.05 | 5.09 | 5.04 | 13.54M |
| June 19, 2025 | 5.1 | 5.07 | 5.07 | 5.18 | 5.05 | 22.4M |
| June 18, 2025 | 5.18 | 5.12 | 5.12 | 5.31 | 5.12 | 39.1M |
| June 17, 2025 | 5.2 | 5.26 | 5.26 | 5.43 | 5.15 | 72.94M |
| June 16, 2025 | 5.05 | 5.07 | 5.07 | 5.07 | 5.02 | 10.76M |