5.75
+0.22(+3.98%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.35 | 5.53 | 5.53 | 5.55 | 5.3 | 124.48M |
September 04, 2025 | 5.32 | 5.35 | 5.35 | 5.39 | 5.26 | 102.49M |
September 03, 2025 | 5.49 | 5.3 | 5.3 | 5.49 | 5.28 | 110.4M |
September 02, 2025 | 5.19 | 5.5 | 5.5 | 5.68 | 5.16 | 260.44M |
September 01, 2025 | 5.19 | 5.18 | 5.18 | 5.19 | 5.14 | 34.85M |
August 29, 2025 | 5.19 | 5.17 | 5.17 | 5.22 | 5.15 | 37.87M |
August 28, 2025 | 5.22 | 5.19 | 5.19 | 5.25 | 5.12 | 58.38M |
August 27, 2025 | 5.29 | 5.23 | 5.23 | 5.35 | 5.21 | 69.81M |
August 26, 2025 | 5.3 | 5.29 | 5.29 | 5.34 | 5.28 | 43.36M |
August 25, 2025 | 5.3 | 5.29 | 5.29 | 5.32 | 5.26 | 61.19M |
August 22, 2025 | 5.37 | 5.31 | 5.31 | 5.39 | 5.26 | 78.57M |
August 21, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.3 | 45.74M |
August 20, 2025 | 5.27 | 5.31 | 5.31 | 5.31 | 5.26 | 37.01M |
August 19, 2025 | 5.33 | 5.28 | 5.28 | 5.35 | 5.26 | 41.78M |
August 18, 2025 | 5.23 | 5.32 | 5.32 | 5.38 | 5.18 | 84.57M |
August 15, 2025 | 5.16 | 5.21 | 5.21 | 5.23 | 5.16 | 33.67M |
August 14, 2025 | 5.23 | 5.18 | 5.18 | 5.25 | 5.15 | 40.54M |
August 13, 2025 | 5.23 | 5.23 | 5.23 | 5.25 | 5.22 | 33.11M |
August 12, 2025 | 5.24 | 5.23 | 5.23 | 5.25 | 5.21 | 23.57M |
August 11, 2025 | 5.27 | 5.24 | 5.24 | 5.29 | 5.22 | 33.22M |
August 08, 2025 | 5.19 | 5.27 | 5.27 | 5.3 | 5.18 | 52.82M |
August 07, 2025 | 5.22 | 5.18 | 5.18 | 5.22 | 5.16 | 23.36M |
August 06, 2025 | 5.19 | 5.22 | 5.22 | 5.24 | 5.17 | 26.74M |
August 05, 2025 | 5.19 | 5.18 | 5.18 | 5.2 | 5.16 | 19.34M |
August 04, 2025 | 5.15 | 5.2 | 5.2 | 5.2 | 5.13 | 20.13M |
August 01, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.12 | 26.26M |
July 31, 2025 | 5.27 | 5.16 | 5.16 | 5.27 | 5.14 | 49.9M |
July 30, 2025 | 5.28 | 5.28 | 5.28 | 5.32 | 5.26 | 30.91M |
July 29, 2025 | 5.32 | 5.28 | 5.28 | 5.33 | 5.25 | 29.36M |
July 28, 2025 | 5.36 | 5.32 | 5.32 | 5.4 | 5.31 | 52.5M |
July 25, 2025 | 5.32 | 5.29 | 5.29 | 5.34 | 5.27 | 32.36M |
July 24, 2025 | 5.3 | 5.31 | 5.31 | 5.31 | 5.25 | 35.48M |
July 23, 2025 | 5.34 | 5.29 | 5.29 | 5.37 | 5.27 | 44.07M |
July 22, 2025 | 5.29 | 5.35 | 5.35 | 5.35 | 5.26 | 49.26M |
July 21, 2025 | 5.26 | 5.3 | 5.3 | 5.31 | 5.25 | 42.56M |
July 18, 2025 | 5.24 | 5.23 | 5.23 | 5.24 | 5.21 | 22.04M |
July 17, 2025 | 5.25 | 5.23 | 5.23 | 5.26 | 5.21 | 21.24M |
July 16, 2025 | 5.23 | 5.23 | 5.23 | 5.27 | 5.21 | 24.01M |
July 15, 2025 | 5.36 | 5.23 | 5.23 | 5.36 | 5.2 | 45.18M |
July 14, 2025 | 5.31 | 5.36 | 5.36 | 5.39 | 5.3 | 49.09M |
July 11, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.27 | 43.56M |
July 10, 2025 | 5.28 | 5.31 | 5.31 | 5.4 | 5.25 | 55.47M |
July 09, 2025 | 5.26 | 5.26 | 5.26 | 5.35 | 5.25 | 44.54M |
July 08, 2025 | 5.31 | 5.25 | 5.25 | 5.31 | 5.21 | 52.72M |
July 07, 2025 | 5.18 | 5.3 | 5.3 | 5.31 | 5.17 | 75.04M |
July 04, 2025 | 5.11 | 5.14 | 5.14 | 5.17 | 5.1 | 36.26M |
July 03, 2025 | 5.11 | 5.11 | 5.11 | 5.12 | 5.09 | 22.77M |
July 02, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.1 | 25.5M |
July 01, 2025 | 5.07 | 5.13 | 5.13 | 5.14 | 5.05 | 34.91M |
June 30, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.05 | 17.62M |
June 27, 2025 | 5.07 | 5.07 | 5.07 | 5.09 | 5.05 | 17.09M |
June 26, 2025 | 5.08 | 5.05 | 5.05 | 5.09 | 5.05 | 19.92M |
June 25, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 5.04 | 23.41M |
June 24, 2025 | 5.03 | 5.05 | 5.05 | 5.06 | 5.01 | 19.84M |
June 23, 2025 | 4.99 | 5.03 | 5.03 | 5.04 | 4.98 | 18.64M |
June 20, 2025 | 5.02 | 4.98 | 4.98 | 5.04 | 4.97 | 22.63M |
June 19, 2025 | 5.03 | 5.02 | 5.02 | 5.06 | 5 | 20.83M |
June 18, 2025 | 5.07 | 5.04 | 5.02 | 5.08 | 5.02 | 16.49M |
June 17, 2025 | 5.09 | 5.07 | 5.05 | 5.09 | 5.05 | 20.33M |
June 16, 2025 | 5.1 | 5.08 | 5.06 | 5.1 | 5.07 | 20.28M |