5.45
-0.05(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.5 | 5.45 | 5.45 | 5.55 | 5.45 | 22.9M |
| September 11, 2025 | 5.43 | 5.5 | 5.5 | 5.51 | 5.38 | 20.27M |
| September 10, 2025 | 5.43 | 5.45 | 5.45 | 5.47 | 5.36 | 17.56M |
| September 09, 2025 | 5.55 | 5.44 | 5.44 | 5.58 | 5.43 | 18.3M |
| September 08, 2025 | 5.46 | 5.54 | 5.54 | 5.65 | 5.45 | 20.77M |
| September 05, 2025 | 5.37 | 5.48 | 5.48 | 5.49 | 5.29 | 22.58M |
| September 04, 2025 | 5.29 | 5.37 | 5.37 | 5.42 | 5.25 | 26.08M |
| September 03, 2025 | 5.55 | 5.28 | 5.28 | 5.59 | 5.26 | 35.12M |
| September 02, 2025 | 5.56 | 5.55 | 5.55 | 5.62 | 5.51 | 22.28M |
| September 01, 2025 | 5.55 | 5.6 | 5.6 | 5.62 | 5.48 | 22.35M |
| August 29, 2025 | 5.64 | 5.55 | 5.55 | 5.71 | 5.54 | 30.99M |
| August 28, 2025 | 5.83 | 5.66 | 5.66 | 5.85 | 5.45 | 62.25M |
| August 27, 2025 | 5.73 | 5.83 | 5.83 | 6.07 | 5.7 | 85.19M |
| August 26, 2025 | 5.74 | 5.71 | 5.71 | 5.77 | 5.7 | 27.33M |
| August 25, 2025 | 5.7 | 5.72 | 5.72 | 5.78 | 5.65 | 38.19M |
| August 22, 2025 | 5.75 | 5.71 | 5.71 | 5.79 | 5.65 | 43.82M |
| August 21, 2025 | 5.46 | 5.71 | 5.71 | 5.73 | 5.46 | 36.78M |
| August 20, 2025 | 5.6 | 5.63 | 5.63 | 5.64 | 5.56 | 23.27M |
| August 19, 2025 | 5.56 | 5.6 | 5.6 | 5.62 | 5.54 | 27.4M |
| August 18, 2025 | 5.49 | 5.56 | 5.56 | 5.58 | 5.46 | 24.62M |
| August 15, 2025 | 5.46 | 5.49 | 5.49 | 5.52 | 5.45 | 18.84M |
| August 14, 2025 | 5.55 | 5.47 | 5.47 | 5.57 | 5.43 | 31.44M |
| August 13, 2025 | 5.56 | 5.56 | 5.56 | 5.58 | 5.53 | 24.16M |
| August 12, 2025 | 5.62 | 5.57 | 5.57 | 5.64 | 5.55 | 24.7M |
| August 11, 2025 | 5.65 | 5.63 | 5.63 | 5.66 | 5.54 | 33.87M |
| August 08, 2025 | 5.51 | 5.7 | 5.7 | 5.74 | 5.49 | 59.53M |
| August 07, 2025 | 5.58 | 5.55 | 5.55 | 5.63 | 5.52 | 22.88M |
| August 06, 2025 | 5.6 | 5.58 | 5.58 | 5.64 | 5.54 | 22.56M |
| August 05, 2025 | 5.49 | 5.59 | 5.59 | 5.59 | 5.46 | 32.6M |
| August 04, 2025 | 5.41 | 5.48 | 5.48 | 5.5 | 5.4 | 20.83M |
| August 01, 2025 | 5.41 | 5.45 | 5.45 | 5.48 | 5.4 | 18.63M |
| July 31, 2025 | 5.53 | 5.43 | 5.43 | 5.55 | 5.42 | 37.05M |
| July 30, 2025 | 5.53 | 5.57 | 5.57 | 5.62 | 5.5 | 35.14M |
| July 29, 2025 | 5.58 | 5.55 | 5.55 | 5.67 | 5.48 | 41.28M |
| July 28, 2025 | 5.59 | 5.6 | 5.6 | 5.61 | 5.55 | 25.73M |
| July 25, 2025 | 5.7 | 5.57 | 5.57 | 5.75 | 5.56 | 51.39M |
| July 24, 2025 | 5.7 | 5.71 | 5.71 | 5.72 | 5.65 | 45.23M |
| July 23, 2025 | 5.71 | 5.69 | 5.69 | 5.81 | 5.67 | 53.84M |
| July 22, 2025 | 5.9 | 5.77 | 5.77 | 5.94 | 5.68 | 95.72M |
| July 21, 2025 | 6.18 | 5.96 | 5.96 | 6.26 | 5.95 | 119.58M |
| July 18, 2025 | 6.3 | 6.37 | 6.37 | 6.55 | 6.18 | 130.82M |
| July 17, 2025 | 7.05 | 6.62 | 6.62 | 7.17 | 6.53 | 184.37M |
| July 16, 2025 | 6.55 | 6.92 | 6.92 | 6.92 | 6.25 | 108.92M |
| July 15, 2025 | 7.07 | 6.29 | 6.29 | 7.2 | 6.27 | 210.22M |
| July 14, 2025 | 6.56 | 6.74 | 6.74 | 6.74 | 6.44 | 42.43M |
| July 11, 2025 | 5.61 | 6.13 | 6.13 | 6.13 | 5.48 | 135.53M |
| July 10, 2025 | 5.69 | 5.57 | 5.57 | 5.83 | 5.51 | 95.15M |
| July 09, 2025 | 5.68 | 5.69 | 5.69 | 6.05 | 5.58 | 143.76M |
| July 08, 2025 | 5.62 | 5.59 | 5.59 | 5.82 | 5.49 | 171.39M |
| July 07, 2025 | 5.08 | 5.39 | 5.39 | 5.39 | 5.03 | 107.09M |
| July 04, 2025 | 4.88 | 4.9 | 4.9 | 5.08 | 4.86 | 48.71M |
| July 03, 2025 | 4.77 | 4.83 | 4.83 | 4.85 | 4.74 | 27.44M |
| July 02, 2025 | 4.72 | 4.78 | 4.78 | 4.82 | 4.7 | 30.49M |
| July 01, 2025 | 4.57 | 4.72 | 4.72 | 4.76 | 4.55 | 37.96M |
| June 30, 2025 | 4.56 | 4.57 | 4.57 | 4.62 | 4.54 | 15.67M |
| June 27, 2025 | 4.47 | 4.54 | 4.54 | 4.6 | 4.47 | 21.42M |
| June 26, 2025 | 4.48 | 4.48 | 4.48 | 4.54 | 4.45 | 21.04M |
| June 25, 2025 | 4.4 | 4.5 | 4.5 | 4.51 | 4.4 | 24.38M |
| June 24, 2025 | 4.34 | 4.4 | 4.4 | 4.41 | 4.32 | 20.75M |
| June 23, 2025 | 4.28 | 4.34 | 4.34 | 4.36 | 4.28 | 22.7M |