5.38
+0.22(+4.26%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.22 | 5.38 | 5.38 | 5.38 | 5.12 | 39.25M |
September 04, 2025 | 5.26 | 5.16 | 5.16 | 5.27 | 5.06 | 35.69M |
September 03, 2025 | 5.3 | 5.21 | 5.21 | 5.44 | 5.16 | 37.24M |
September 02, 2025 | 5.35 | 5.27 | 5.27 | 5.41 | 5.23 | 42.61M |
September 01, 2025 | 5.16 | 5.44 | 5.44 | 5.52 | 5.14 | 81.69M |
August 29, 2025 | 5.33 | 5.18 | 5.18 | 5.41 | 5.18 | 80.11M |
August 28, 2025 | 5.44 | 5.48 | 5.48 | 5.73 | 5.3 | 129.53M |
August 27, 2025 | 6.59 | 5.73 | 5.73 | 6.77 | 5.68 | 178.9M |
August 26, 2025 | 5.78 | 6.15 | 6.15 | 6.15 | 5.66 | 72.87M |
August 25, 2025 | 5.07 | 5.59 | 5.59 | 5.59 | 5.07 | 77.51M |
August 22, 2025 | 5.02 | 5.08 | 5.08 | 5.12 | 4.97 | 34.01M |
August 21, 2025 | 4.91 | 5.05 | 5.05 | 5.15 | 4.89 | 50.45M |
August 20, 2025 | 4.89 | 4.91 | 4.91 | 4.91 | 4.82 | 19.44M |
August 19, 2025 | 4.88 | 4.91 | 4.91 | 4.96 | 4.8 | 30.36M |
August 18, 2025 | 4.7 | 4.9 | 4.9 | 4.95 | 4.67 | 54.78M |
August 15, 2025 | 4.74 | 4.7 | 4.7 | 4.75 | 4.67 | 28.35M |
August 14, 2025 | 4.85 | 4.75 | 4.75 | 4.87 | 4.73 | 24.22M |
August 13, 2025 | 4.92 | 4.86 | 4.86 | 4.93 | 4.84 | 17.45M |
August 12, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.87 | 14.45M |
August 11, 2025 | 4.82 | 4.91 | 4.91 | 5 | 4.8 | 19.38M |
August 08, 2025 | 4.9 | 4.84 | 4.84 | 4.9 | 4.77 | 17.08M |
August 07, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.88 | 11.66M |
August 06, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.87 | 19.33M |
August 05, 2025 | 4.92 | 4.92 | 4.92 | 4.96 | 4.87 | 23.79M |
August 04, 2025 | 4.82 | 4.92 | 4.92 | 4.94 | 4.69 | 37.4M |
August 01, 2025 | 4.81 | 4.83 | 4.83 | 4.84 | 4.74 | 17.21M |
July 31, 2025 | 4.97 | 4.8 | 4.8 | 4.98 | 4.77 | 25.08M |
July 30, 2025 | 4.83 | 4.91 | 4.91 | 4.95 | 4.83 | 32.42M |
July 29, 2025 | 4.93 | 4.85 | 4.85 | 4.94 | 4.8 | 22.9M |
July 28, 2025 | 4.87 | 4.94 | 4.94 | 4.95 | 4.84 | 32.24M |
July 25, 2025 | 4.88 | 4.84 | 4.84 | 4.91 | 4.81 | 21.94M |
July 24, 2025 | 4.74 | 4.88 | 4.88 | 4.89 | 4.74 | 29.28M |
July 23, 2025 | 4.76 | 4.74 | 4.74 | 4.85 | 4.73 | 21.12M |
July 22, 2025 | 4.79 | 4.77 | 4.77 | 4.83 | 4.74 | 16.04M |
July 21, 2025 | 4.75 | 4.78 | 4.78 | 4.8 | 4.7 | 20.33M |
July 18, 2025 | 4.75 | 4.72 | 4.72 | 4.81 | 4.69 | 20.16M |
July 17, 2025 | 4.69 | 4.76 | 4.76 | 4.89 | 4.65 | 38.24M |
July 16, 2025 | 4.58 | 4.64 | 4.64 | 4.7 | 4.56 | 17.41M |
July 15, 2025 | 4.67 | 4.59 | 4.59 | 4.68 | 4.51 | 25.74M |
July 14, 2025 | 4.78 | 4.68 | 4.68 | 4.78 | 4.66 | 21.99M |
July 11, 2025 | 4.77 | 4.8 | 4.8 | 4.92 | 4.74 | 31.06M |
July 10, 2025 | 4.74 | 4.77 | 4.77 | 4.85 | 4.73 | 18.24M |
July 09, 2025 | 4.7 | 4.76 | 4.76 | 4.8 | 4.69 | 25.34M |
July 08, 2025 | 4.66 | 4.7 | 4.7 | 4.71 | 4.65 | 14.53M |
July 07, 2025 | 4.65 | 4.66 | 4.66 | 4.71 | 4.61 | 16.42M |
July 04, 2025 | 4.72 | 4.66 | 4.66 | 4.73 | 4.66 | 20.39M |
July 03, 2025 | 4.74 | 4.73 | 4.73 | 4.8 | 4.7 | 20.49M |
July 02, 2025 | 4.79 | 4.73 | 4.73 | 4.8 | 4.7 | 20.87M |
July 01, 2025 | 4.86 | 4.81 | 4.81 | 4.87 | 4.76 | 29.57M |
June 30, 2025 | 4.86 | 4.86 | 4.86 | 4.92 | 4.8 | 42.24M |
June 27, 2025 | 4.94 | 5.01 | 5.01 | 5.07 | 4.93 | 21.89M |
June 26, 2025 | 4.99 | 4.96 | 4.96 | 5.06 | 4.94 | 26.78M |
June 25, 2025 | 5.04 | 4.98 | 4.98 | 5.06 | 4.9 | 28.86M |
June 24, 2025 | 4.93 | 5.04 | 5.04 | 5.15 | 4.92 | 41.29M |
June 23, 2025 | 4.7 | 4.93 | 4.93 | 4.95 | 4.7 | 43.41M |
June 20, 2025 | 4.81 | 4.71 | 4.71 | 4.95 | 4.7 | 27.97M |
June 19, 2025 | 4.72 | 4.88 | 4.88 | 4.88 | 4.64 | 39.54M |
June 18, 2025 | 4.79 | 4.73 | 4.73 | 4.79 | 4.68 | 16.28M |
June 17, 2025 | 4.9 | 4.79 | 4.79 | 4.92 | 4.77 | 21.45M |
June 16, 2025 | 4.59 | 4.9 | 4.9 | 4.99 | 4.56 | 46.24M |