5.25
+0.04(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.2 | 5.21 | 5.21 | 5.22 | 5.17 | 16.71M |
| September 04, 2025 | 5.18 | 5.2 | 5.2 | 5.23 | 5.15 | 21.45M |
| September 03, 2025 | 5.23 | 5.16 | 5.16 | 5.24 | 5.15 | 16.29M |
| September 02, 2025 | 5.26 | 5.23 | 5.23 | 5.27 | 5.17 | 22.84M |
| September 01, 2025 | 5.28 | 5.25 | 5.25 | 5.3 | 5.2 | 21.78M |
| August 29, 2025 | 5.27 | 5.27 | 5.27 | 5.33 | 5.25 | 23.43M |
| August 28, 2025 | 5.32 | 5.28 | 5.28 | 5.35 | 5.17 | 33.44M |
| August 27, 2025 | 5.47 | 5.32 | 5.32 | 5.47 | 5.31 | 31.87M |
| August 26, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.42 | 24.36M |
| August 25, 2025 | 5.43 | 5.45 | 5.45 | 5.48 | 5.4 | 33.71M |
| August 22, 2025 | 5.43 | 5.42 | 5.42 | 5.45 | 5.36 | 25.17M |
| August 21, 2025 | 5.44 | 5.42 | 5.42 | 5.46 | 5.39 | 30.42M |
| August 20, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.37 | 26.02M |
| August 19, 2025 | 5.37 | 5.42 | 5.42 | 5.46 | 5.36 | 33.63M |
| August 18, 2025 | 5.31 | 5.36 | 5.36 | 5.44 | 5.31 | 35.45M |
| August 15, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.28 | 26.6M |
| August 14, 2025 | 5.34 | 5.31 | 5.31 | 5.35 | 5.28 | 25.49M |
| August 13, 2025 | 5.32 | 5.33 | 5.33 | 5.33 | 5.28 | 21.31M |
| August 12, 2025 | 5.31 | 5.31 | 5.31 | 5.36 | 5.29 | 21.89M |
| August 11, 2025 | 5.3 | 5.31 | 5.31 | 5.33 | 5.27 | 16.14M |
| August 08, 2025 | 5.29 | 5.3 | 5.3 | 5.33 | 5.26 | 19.1M |
| August 07, 2025 | 5.29 | 5.29 | 5.29 | 5.34 | 5.28 | 18.15M |
| August 06, 2025 | 5.32 | 5.29 | 5.29 | 5.37 | 5.27 | 17.23M |
| August 05, 2025 | 5.3 | 5.32 | 5.32 | 5.35 | 5.3 | 13.26M |
| August 04, 2025 | 5.32 | 5.31 | 5.31 | 5.32 | 5.22 | 18.23M |
| August 01, 2025 | 5.28 | 5.32 | 5.32 | 5.39 | 5.28 | 20.64M |
| July 31, 2025 | 5.33 | 5.29 | 5.29 | 5.34 | 5.27 | 19.52M |
| July 30, 2025 | 5.31 | 5.34 | 5.34 | 5.4 | 5.3 | 25.98M |
| July 29, 2025 | 5.32 | 5.33 | 5.33 | 5.34 | 5.22 | 20.47M |
| July 28, 2025 | 5.35 | 5.31 | 5.31 | 5.39 | 5.28 | 18.32M |
| July 25, 2025 | 5.36 | 5.34 | 5.34 | 5.42 | 5.34 | 21.41M |
| July 24, 2025 | 5.29 | 5.36 | 5.36 | 5.37 | 5.28 | 20.52M |
| July 23, 2025 | 5.3 | 5.29 | 5.29 | 5.4 | 5.28 | 27.87M |
| July 22, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.25 | 19.44M |
| July 21, 2025 | 5.24 | 5.26 | 5.26 | 5.28 | 5.22 | 18.87M |
| July 18, 2025 | 5.24 | 5.23 | 5.23 | 5.26 | 5.21 | 13.93M |
| July 17, 2025 | 5.25 | 5.23 | 5.23 | 5.26 | 5.2 | 13.08M |
| July 16, 2025 | 5.19 | 5.24 | 5.24 | 5.24 | 5.18 | 17.72M |
| July 15, 2025 | 5.21 | 5.18 | 5.18 | 5.23 | 5.13 | 22.11M |
| July 14, 2025 | 5.25 | 5.2 | 5.2 | 5.26 | 5.2 | 26.2M |
| July 11, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.13 | 19.11M |
| July 10, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5.09 | 18.14M |
| July 09, 2025 | 5.09 | 5.11 | 5.11 | 5.12 | 5.08 | 17.25M |
| July 08, 2025 | 5.07 | 5.09 | 5.09 | 5.1 | 5.06 | 13.38M |
| July 07, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.04 | 15.31M |
| July 04, 2025 | 5.08 | 5.06 | 5.06 | 5.1 | 5.06 | 21.87M |
| July 03, 2025 | 5.04 | 5.07 | 5.07 | 5.09 | 5.03 | 17.51M |
| July 02, 2025 | 5 | 5.04 | 5.04 | 5.04 | 4.98 | 15.76M |
| July 01, 2025 | 4.99 | 5.01 | 5.01 | 5.02 | 4.97 | 12.23M |
| June 30, 2025 | 5 | 4.99 | 4.99 | 5.02 | 4.97 | 13.46M |
| June 27, 2025 | 4.99 | 5 | 5 | 5.03 | 4.99 | 11.94M |
| June 26, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.98 | 9.67M |
| June 25, 2025 | 4.99 | 5.01 | 5.01 | 5.01 | 4.96 | 11.51M |
| June 24, 2025 | 4.93 | 4.99 | 4.99 | 4.99 | 4.92 | 10.41M |
| June 23, 2025 | 4.89 | 4.93 | 4.93 | 4.95 | 4.89 | 7.81M |
| June 20, 2025 | 4.93 | 4.92 | 4.92 | 4.94 | 4.89 | 8.27M |
| June 19, 2025 | 5.03 | 4.94 | 4.91 | 5.04 | 4.93 | 13.46M |
| June 18, 2025 | 5.04 | 5.03 | 5 | 5.06 | 4.97 | 14.15M |
| June 17, 2025 | 5.04 | 5.05 | 5.02 | 5.07 | 5.02 | 13.39M |
| June 16, 2025 | 5.02 | 5.04 | 5.01 | 5.05 | 5.01 | 14.54M |
