5.39
-0.03(-0.55%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.36 | 5.42 | 5.42 | 5.42 | 5.3 | 22.29M |
September 04, 2025 | 5.38 | 5.38 | 5.38 | 5.52 | 5.27 | 29.57M |
September 03, 2025 | 5.65 | 5.42 | 5.42 | 5.65 | 5.34 | 39.6M |
September 02, 2025 | 5.48 | 5.68 | 5.68 | 5.72 | 5.42 | 56.73M |
September 01, 2025 | 5.6 | 5.51 | 5.51 | 5.6 | 5.45 | 52.51M |
August 29, 2025 | 5.56 | 5.72 | 5.72 | 5.87 | 5.36 | 106M |
August 28, 2025 | 5.15 | 5.5 | 5.5 | 5.5 | 5.15 | 63.56M |
August 27, 2025 | 5.16 | 5 | 5 | 5.16 | 4.99 | 23.29M |
August 26, 2025 | 5.08 | 5.16 | 5.16 | 5.18 | 5.08 | 20.5M |
August 25, 2025 | 5.13 | 5.11 | 5.11 | 5.15 | 5.07 | 14.78M |
August 22, 2025 | 5.13 | 5.13 | 5.13 | 5.15 | 5.08 | 15.9M |
August 21, 2025 | 5.12 | 5.14 | 5.14 | 5.21 | 5.11 | 16.23M |
August 20, 2025 | 5.04 | 5.15 | 5.15 | 5.15 | 5.02 | 23.83M |
August 19, 2025 | 5.03 | 5.05 | 5.05 | 5.08 | 5 | 12.35M |
August 18, 2025 | 5.03 | 5.05 | 5.05 | 5.12 | 5.02 | 19.2M |
August 15, 2025 | 4.97 | 5.02 | 5.02 | 5.02 | 4.97 | 12.82M |
August 14, 2025 | 5.17 | 4.97 | 4.97 | 5.2 | 4.97 | 27.28M |
August 13, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.12 | 14.2M |
August 12, 2025 | 5.13 | 5.15 | 5.15 | 5.17 | 5.11 | 14.42M |
August 11, 2025 | 5.09 | 5.13 | 5.13 | 5.17 | 5.09 | 15.71M |
August 08, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5 | 12.47M |
August 07, 2025 | 5.07 | 5.09 | 5.09 | 5.19 | 5.06 | 15.16M |
August 06, 2025 | 5.09 | 5.06 | 5.06 | 5.11 | 5.03 | 10.07M |
August 05, 2025 | 5 | 5.08 | 5.08 | 5.09 | 4.99 | 11.63M |
August 04, 2025 | 4.93 | 5 | 5 | 5 | 4.91 | 7.36M |
August 01, 2025 | 4.93 | 4.95 | 4.95 | 4.99 | 4.93 | 9.67M |
July 31, 2025 | 5.05 | 4.94 | 4.94 | 5.08 | 4.92 | 15.43M |
July 30, 2025 | 5.02 | 5.06 | 5.06 | 5.08 | 5.01 | 12M |
July 29, 2025 | 5.09 | 5.03 | 5.03 | 5.1 | 5 | 13.82M |
July 28, 2025 | 5.17 | 5.1 | 5.1 | 5.17 | 5.08 | 14.6M |
July 25, 2025 | 5.12 | 5.17 | 5.17 | 5.17 | 5.07 | 17.25M |
July 24, 2025 | 5.11 | 5.13 | 5.13 | 5.16 | 5.1 | 15.88M |
July 23, 2025 | 5.12 | 5.11 | 5.11 | 5.27 | 5.06 | 27.05M |
July 22, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 5.04 | 19.02M |
July 21, 2025 | 5.01 | 5.1 | 5.1 | 5.11 | 5 | 16.15M |
July 18, 2025 | 4.99 | 4.99 | 4.99 | 5.03 | 4.96 | 9.7M |
July 17, 2025 | 4.98 | 4.99 | 4.99 | 5.04 | 4.94 | 13.62M |
July 16, 2025 | 4.95 | 4.98 | 4.98 | 5 | 4.92 | 9.32M |
July 15, 2025 | 5.05 | 4.94 | 4.94 | 5.05 | 4.91 | 18.93M |
July 14, 2025 | 5.08 | 5.08 | 5.08 | 5.15 | 5.05 | 10.77M |
July 11, 2025 | 5.06 | 5.08 | 5.08 | 5.11 | 5.04 | 12.32M |
July 10, 2025 | 5.03 | 5.06 | 5.06 | 5.06 | 5.01 | 10.57M |
July 09, 2025 | 5.1 | 5.03 | 5.03 | 5.1 | 5.03 | 14M |
July 08, 2025 | 5.09 | 5.1 | 5.1 | 5.18 | 5.06 | 16.47M |
July 07, 2025 | 4.99 | 5.06 | 5.06 | 5.09 | 4.97 | 11.54M |
July 04, 2025 | 5.05 | 5.01 | 5.01 | 5.12 | 5 | 16.37M |
July 03, 2025 | 5.11 | 5.06 | 5.06 | 5.13 | 5.05 | 16.15M |
July 02, 2025 | 5.08 | 5.12 | 5.12 | 5.16 | 5 | 23.22M |
July 01, 2025 | 5.3 | 5.16 | 5.16 | 5.31 | 5.12 | 29.89M |
June 30, 2025 | 5.35 | 5.3 | 5.3 | 5.35 | 5.25 | 20.08M |
June 27, 2025 | 5.22 | 5.35 | 5.35 | 5.39 | 5.18 | 36.32M |
June 26, 2025 | 5.04 | 5.21 | 5.21 | 5.42 | 5.04 | 42.13M |
June 25, 2025 | 5.04 | 5.06 | 5.06 | 5.08 | 5.01 | 18.04M |
June 24, 2025 | 5.04 | 5.06 | 5.06 | 5.08 | 5.01 | 20.92M |
June 23, 2025 | 4.93 | 5.04 | 5.04 | 5.07 | 4.91 | 16.27M |
June 20, 2025 | 4.92 | 4.98 | 4.98 | 5.04 | 4.88 | 20.2M |
June 19, 2025 | 4.96 | 4.96 | 4.96 | 5.14 | 4.91 | 34.72M |
June 18, 2025 | 5.02 | 4.96 | 4.96 | 5.05 | 4.92 | 21.36M |
June 17, 2025 | 5.11 | 5.02 | 5.02 | 5.13 | 4.96 | 30M |
June 16, 2025 | 5.15 | 5.08 | 5.08 | 5.19 | 5.06 | 27.81M |