5.22
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5.22 | 5.22 | 5.22 | 5.38 | 5.11 | 129.44M |
| September 05, 2025 | 5.2 | 5.23 | 5.23 | 5.25 | 5.05 | 135.68M |
| September 04, 2025 | 5.41 | 5.16 | 5.16 | 5.58 | 5.01 | 194.42M |
| September 03, 2025 | 5.84 | 5.45 | 5.45 | 5.86 | 5.4 | 216.01M |
| September 02, 2025 | 5.84 | 5.9 | 5.9 | 6 | 5.65 | 290.64M |
| September 01, 2025 | 5.67 | 5.84 | 5.84 | 5.87 | 5.58 | 203.83M |
| August 29, 2025 | 5.83 | 5.67 | 5.67 | 5.97 | 5.63 | 185.95M |
| August 28, 2025 | 5.75 | 5.83 | 5.83 | 5.94 | 5.55 | 269.68M |
| August 27, 2025 | 5.9 | 5.82 | 5.82 | 6.36 | 5.78 | 389.18M |
| August 26, 2025 | 5.67 | 5.93 | 5.93 | 6.09 | 5.55 | 367.18M |
| August 25, 2025 | 5.9 | 5.67 | 5.67 | 5.96 | 5.62 | 303.38M |
| August 22, 2025 | 5.39 | 5.8 | 5.8 | 6 | 5.39 | 448.71M |
| August 21, 2025 | 6.08 | 5.72 | 5.72 | 6.13 | 5.68 | 637.63M |
| August 20, 2025 | 5.1 | 5.57 | 5.57 | 5.57 | 5.05 | 142.68M |
| August 19, 2025 | 4.9 | 5.06 | 5.06 | 5.13 | 4.89 | 166.44M |
| August 18, 2025 | 4.87 | 4.92 | 4.92 | 4.98 | 4.87 | 109.28M |
| August 15, 2025 | 4.82 | 4.85 | 4.85 | 4.9 | 4.79 | 92.55M |
| August 14, 2025 | 5.06 | 4.85 | 4.85 | 5.07 | 4.83 | 142.73M |
| August 13, 2025 | 5.08 | 5.06 | 5.06 | 5.14 | 5.01 | 151.06M |
| August 12, 2025 | 5.02 | 5.11 | 5.11 | 5.34 | 5.02 | 206.33M |
| August 11, 2025 | 5.01 | 5.06 | 5.06 | 5.11 | 4.97 | 155.08M |
| August 08, 2025 | 5.1 | 5 | 5 | 5.25 | 4.96 | 274.86M |
| August 07, 2025 | 4.76 | 5.24 | 5.24 | 5.24 | 4.75 | 255.64M |
| August 06, 2025 | 4.8 | 4.76 | 4.76 | 4.81 | 4.69 | 119.86M |
| August 05, 2025 | 4.65 | 4.82 | 4.82 | 4.94 | 4.63 | 203.4M |
| August 04, 2025 | 4.44 | 4.66 | 4.66 | 4.8 | 4.4 | 179.25M |
| August 01, 2025 | 4.41 | 4.45 | 4.45 | 4.67 | 4.4 | 95.63M |
| July 31, 2025 | 4.47 | 4.4 | 4.4 | 4.53 | 4.39 | 48.96M |
| July 30, 2025 | 4.53 | 4.49 | 4.49 | 4.54 | 4.45 | 39.54M |
| July 29, 2025 | 4.51 | 4.53 | 4.53 | 4.55 | 4.45 | 43.89M |
| July 28, 2025 | 4.52 | 4.52 | 4.52 | 4.56 | 4.49 | 53.92M |
| July 25, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.47 | 49.14M |
| July 24, 2025 | 4.41 | 4.49 | 4.49 | 4.49 | 4.4 | 70.42M |
| July 23, 2025 | 4.44 | 4.41 | 4.41 | 4.49 | 4.4 | 54.03M |
| July 22, 2025 | 4.43 | 4.44 | 4.44 | 4.47 | 4.4 | 43.39M |
| July 21, 2025 | 4.36 | 4.44 | 4.44 | 4.45 | 4.35 | 76.62M |
| July 18, 2025 | 4.38 | 4.37 | 4.37 | 4.43 | 4.35 | 40.54M |
| July 17, 2025 | 4.28 | 4.39 | 4.39 | 4.4 | 4.27 | 74.62M |
| July 16, 2025 | 4.3 | 4.29 | 4.29 | 4.37 | 4.28 | 38.39M |
| July 15, 2025 | 4.38 | 4.29 | 4.29 | 4.38 | 4.25 | 63.95M |
| July 14, 2025 | 4.4 | 4.37 | 4.37 | 4.42 | 4.36 | 56.44M |
| July 11, 2025 | 4.42 | 4.45 | 4.45 | 4.46 | 4.37 | 54.77M |
| July 10, 2025 | 4.4 | 4.44 | 4.44 | 4.45 | 4.38 | 47.02M |
| July 09, 2025 | 4.47 | 4.39 | 4.39 | 4.47 | 4.38 | 63.36M |
| July 08, 2025 | 4.33 | 4.47 | 4.47 | 4.5 | 4.32 | 110.73M |
| July 07, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.3 | 29.21M |
| July 04, 2025 | 4.46 | 4.33 | 4.33 | 4.46 | 4.33 | 64.88M |
| July 03, 2025 | 4.35 | 4.44 | 4.44 | 4.45 | 4.34 | 76.82M |
| July 02, 2025 | 4.44 | 4.35 | 4.35 | 4.44 | 4.32 | 49.66M |
| July 01, 2025 | 4.42 | 4.45 | 4.45 | 4.49 | 4.39 | 59.4M |
| June 30, 2025 | 4.4 | 4.42 | 4.42 | 4.44 | 4.39 | 38.27M |
| June 27, 2025 | 4.44 | 4.39 | 4.39 | 4.45 | 4.39 | 38.97M |
| June 26, 2025 | 4.39 | 4.38 | 4.38 | 4.46 | 4.37 | 57.73M |
| June 25, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.31 | 52.63M |
| June 24, 2025 | 4.24 | 4.36 | 4.36 | 4.36 | 4.23 | 60.18M |
| June 23, 2025 | 4.15 | 4.25 | 4.25 | 4.26 | 4.1 | 36.26M |
| June 20, 2025 | 4.2 | 4.19 | 4.19 | 4.26 | 4.18 | 22.72M |
| June 19, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.19 | 37.44M |
| June 18, 2025 | 4.25 | 4.31 | 4.31 | 4.34 | 4.22 | 43.43M |
| June 17, 2025 | 4.26 | 4.29 | 4.29 | 4.36 | 4.24 | 36.96M |