5.29
-0.04(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.33 | 5.29 | 5.29 | 5.39 | 5.27 | 19.22M |
| September 11, 2025 | 5.32 | 5.33 | 5.33 | 5.33 | 5.25 | 13.77M |
| September 10, 2025 | 5.31 | 5.33 | 5.33 | 5.34 | 5.27 | 13.6M |
| September 09, 2025 | 5.41 | 5.32 | 5.32 | 5.42 | 5.31 | 16.68M |
| September 08, 2025 | 5.38 | 5.41 | 5.41 | 5.45 | 5.35 | 21.2M |
| September 05, 2025 | 5.24 | 5.37 | 5.37 | 5.37 | 5.2 | 32.15M |
| September 04, 2025 | 5.22 | 5.23 | 5.23 | 5.28 | 5.18 | 19.41M |
| September 03, 2025 | 5.3 | 5.21 | 5.21 | 5.31 | 5.2 | 21.1M |
| September 02, 2025 | 5.35 | 5.31 | 5.31 | 5.35 | 5.25 | 25.26M |
| September 01, 2025 | 5.3 | 5.33 | 5.33 | 5.37 | 5.26 | 18.79M |
| August 29, 2025 | 5.33 | 5.29 | 5.29 | 5.38 | 5.28 | 20.95M |
| August 28, 2025 | 5.4 | 5.34 | 5.34 | 5.42 | 5.2 | 40.43M |
| August 27, 2025 | 5.52 | 5.4 | 5.4 | 5.64 | 5.4 | 51.47M |
| August 26, 2025 | 5.54 | 5.54 | 5.54 | 5.57 | 5.47 | 39.79M |
| August 25, 2025 | 5.6 | 5.56 | 5.56 | 5.62 | 5.52 | 50.22M |
| August 22, 2025 | 5.75 | 5.59 | 5.59 | 5.77 | 5.51 | 71.31M |
| August 21, 2025 | 5.38 | 5.7 | 5.7 | 5.76 | 5.38 | 116.18M |
| August 20, 2025 | 5.29 | 5.39 | 5.39 | 5.39 | 5.28 | 38.3M |
| August 19, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.24 | 29.18M |
| August 18, 2025 | 5.25 | 5.27 | 5.27 | 5.29 | 5.23 | 22.94M |
| August 15, 2025 | 5.22 | 5.23 | 5.23 | 5.24 | 5.19 | 18.54M |
| August 14, 2025 | 5.32 | 5.2 | 5.2 | 5.33 | 5.19 | 31.91M |
| August 13, 2025 | 5.35 | 5.32 | 5.32 | 5.37 | 5.3 | 24.31M |
| August 12, 2025 | 5.39 | 5.35 | 5.35 | 5.43 | 5.33 | 22.95M |
| August 11, 2025 | 5.37 | 5.38 | 5.38 | 5.39 | 5.28 | 30.82M |
| August 08, 2025 | 5.3 | 5.37 | 5.37 | 5.45 | 5.29 | 44.92M |
| August 07, 2025 | 5.37 | 5.33 | 5.33 | 5.38 | 5.28 | 25.58M |
| August 06, 2025 | 5.32 | 5.37 | 5.37 | 5.38 | 5.28 | 31M |
| August 05, 2025 | 5.31 | 5.31 | 5.31 | 5.33 | 5.28 | 22.23M |
| August 04, 2025 | 5.29 | 5.34 | 5.34 | 5.35 | 5.23 | 20.25M |
| August 01, 2025 | 5.22 | 5.31 | 5.31 | 5.31 | 5.21 | 24.46M |
| July 31, 2025 | 5.3 | 5.22 | 5.22 | 5.31 | 5.21 | 29.7M |
| July 30, 2025 | 5.32 | 5.32 | 5.32 | 5.37 | 5.3 | 26.22M |
| July 29, 2025 | 5.4 | 5.36 | 5.36 | 5.43 | 5.31 | 32.88M |
| July 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | 23.49M |
| July 25, 2025 | 5.42 | 5.36 | 5.36 | 5.42 | 5.35 | 26.64M |
| July 24, 2025 | 5.4 | 5.43 | 5.43 | 5.45 | 5.37 | 32.84M |
| July 23, 2025 | 5.55 | 5.41 | 5.41 | 5.58 | 5.41 | 42.94M |
| July 22, 2025 | 5.58 | 5.55 | 5.55 | 5.77 | 5.46 | 51.42M |
| July 21, 2025 | 5.61 | 5.58 | 5.58 | 5.63 | 5.53 | 48.58M |
| July 18, 2025 | 5.56 | 5.55 | 5.55 | 5.59 | 5.47 | 57.44M |
| July 17, 2025 | 5.64 | 5.56 | 5.56 | 5.67 | 5.5 | 72.23M |
| July 16, 2025 | 5.6 | 5.64 | 5.64 | 5.7 | 5.52 | 63.44M |
| July 15, 2025 | 5.91 | 5.55 | 5.55 | 5.92 | 5.51 | 96.66M |
| July 14, 2025 | 5.88 | 5.93 | 5.93 | 6.12 | 5.86 | 90.98M |
| July 11, 2025 | 5.86 | 5.97 | 5.97 | 6.1 | 5.64 | 122.02M |
| July 10, 2025 | 6.3 | 5.93 | 5.93 | 6.3 | 5.88 | 163.4M |
| July 09, 2025 | 5.93 | 6.45 | 6.45 | 6.7 | 5.93 | 232.7M |
| July 08, 2025 | 6.6 | 6.28 | 6.28 | 6.73 | 6.24 | 302.29M |
| July 07, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 16.13M |
| July 04, 2025 | 5.36 | 5.56 | 5.56 | 5.56 | 5.28 | 55.81M |
| July 03, 2025 | 5.01 | 5.05 | 5.05 | 5.1 | 4.96 | 41.68M |
| July 02, 2025 | 5.05 | 4.98 | 4.98 | 5.07 | 4.96 | 42.97M |
| July 01, 2025 | 4.86 | 5.12 | 5.12 | 5.16 | 4.84 | 79.04M |
| June 30, 2025 | 4.88 | 4.86 | 4.86 | 4.93 | 4.84 | 21.21M |
| June 27, 2025 | 4.77 | 4.85 | 4.85 | 4.91 | 4.77 | 34.44M |
| June 26, 2025 | 4.82 | 4.77 | 4.77 | 4.89 | 4.75 | 27.73M |
| June 25, 2025 | 4.8 | 4.82 | 4.82 | 4.82 | 4.77 | 23.94M |
| June 24, 2025 | 4.72 | 4.8 | 4.8 | 4.81 | 4.7 | 22.14M |
| June 23, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.65 | 18.57M |