5.34
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.16 | 33.72M |
| September 04, 2025 | 5.24 | 5.34 | 5.34 | 5.37 | 5.22 | 40.96M |
| September 03, 2025 | 5.32 | 5.26 | 5.26 | 5.35 | 5.22 | 24.68M |
| September 02, 2025 | 5.26 | 5.3 | 5.3 | 5.35 | 5.22 | 32.13M |
| September 01, 2025 | 5.18 | 5.26 | 5.26 | 5.27 | 5.15 | 22.26M |
| August 29, 2025 | 5.16 | 5.2 | 5.2 | 5.25 | 5.16 | 18.02M |
| August 28, 2025 | 5.16 | 5.17 | 5.17 | 5.22 | 5.1 | 17.86M |
| August 27, 2025 | 5.25 | 5.16 | 5.16 | 5.26 | 5.15 | 20.21M |
| August 26, 2025 | 5.24 | 5.26 | 5.26 | 5.3 | 5.23 | 17.44M |
| August 25, 2025 | 5.23 | 5.25 | 5.25 | 5.26 | 5.2 | 17.95M |
| August 22, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.18 | 12.1M |
| August 21, 2025 | 5.21 | 5.21 | 5.21 | 5.25 | 5.18 | 14.37M |
| August 20, 2025 | 5.17 | 5.22 | 5.22 | 5.24 | 5.15 | 20.36M |
| August 19, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.15 | 11.49M |
| August 18, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.13 | 14.4M |
| August 15, 2025 | 5.11 | 5.15 | 5.15 | 5.16 | 5.1 | 9.77M |
| August 14, 2025 | 5.17 | 5.13 | 5.13 | 5.2 | 5.13 | 12.58M |
| August 13, 2025 | 5.18 | 5.16 | 5.16 | 5.21 | 5.14 | 9.81M |
| August 12, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.15 | 7.81M |
| August 11, 2025 | 5.17 | 5.16 | 5.16 | 5.18 | 5.13 | 8.03M |
| August 08, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.13 | 9.8M |
| August 07, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.11 | 6.38M |
| August 06, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.11 | 6.44M |
| August 05, 2025 | 5.12 | 5.14 | 5.14 | 5.15 | 5.11 | 6.68M |
| August 04, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.08 | 6.78M |
| August 01, 2025 | 5.15 | 5.12 | 5.12 | 5.16 | 5.1 | 13.07M |
| July 31, 2025 | 5.26 | 5.17 | 5.17 | 5.26 | 5.15 | 16.41M |
| July 30, 2025 | 5.18 | 5.27 | 5.27 | 5.27 | 5.16 | 26.05M |
| July 29, 2025 | 5.22 | 5.19 | 5.19 | 5.22 | 5.13 | 10.78M |
| July 28, 2025 | 5.2 | 5.2 | 5.2 | 5.25 | 5.18 | 10.59M |
| July 25, 2025 | 5.23 | 5.23 | 5.23 | 5.3 | 5.2 | 15.66M |
| July 24, 2025 | 5.17 | 5.23 | 5.23 | 5.23 | 5.16 | 14.34M |
| July 23, 2025 | 5.2 | 5.16 | 5.16 | 5.21 | 5.15 | 11.53M |
| July 22, 2025 | 5.16 | 5.19 | 5.19 | 5.19 | 5.13 | 12.15M |
| July 21, 2025 | 5.12 | 5.16 | 5.16 | 5.17 | 5.11 | 9.43M |
| July 18, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.1 | 6.68M |
| July 17, 2025 | 5.11 | 5.11 | 5.11 | 5.14 | 5.1 | 8.27M |
| July 16, 2025 | 5.08 | 5.1 | 5.1 | 5.12 | 5.08 | 7.14M |
| July 15, 2025 | 5.1 | 5.1 | 5.1 | 5.14 | 5.03 | 22.15M |
| July 14, 2025 | 5.25 | 5.21 | 5.21 | 5.29 | 5.2 | 11.35M |
| July 11, 2025 | 5.27 | 5.25 | 5.25 | 5.28 | 5.23 | 11.73M |
| July 10, 2025 | 5.24 | 5.26 | 5.26 | 5.28 | 5.23 | 12.62M |
| July 09, 2025 | 5.27 | 5.25 | 5.25 | 5.28 | 5.23 | 11.89M |
| July 08, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.18 | 9.81M |
| July 07, 2025 | 5.2 | 5.19 | 5.19 | 5.22 | 5.17 | 7.75M |
| July 04, 2025 | 5.24 | 5.18 | 5.18 | 5.26 | 5.18 | 11.78M |
| July 03, 2025 | 5.23 | 5.24 | 5.24 | 5.26 | 5.23 | 7.79M |
| July 02, 2025 | 5.25 | 5.25 | 5.25 | 5.28 | 5.22 | 10.16M |
| July 01, 2025 | 5.22 | 5.25 | 5.25 | 5.26 | 5.18 | 13.64M |
| June 30, 2025 | 5.24 | 5.23 | 5.23 | 5.25 | 5.21 | 11.95M |
| June 27, 2025 | 5.2 | 5.24 | 5.24 | 5.29 | 5.17 | 26.84M |
| June 26, 2025 | 5.14 | 5.33 | 5.33 | 5.57 | 5.12 | 43.02M |
| June 25, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.11 | 8.05M |
| June 24, 2025 | 5.09 | 5.14 | 5.14 | 5.15 | 5.09 | 9.49M |
| June 23, 2025 | 5.04 | 5.09 | 5.09 | 5.09 | 5.01 | 4.7M |
| June 20, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.05 | 4.01M |
| June 19, 2025 | 5.1 | 5.08 | 5.08 | 5.12 | 5.05 | 6.96M |
| June 18, 2025 | 5.11 | 5.1 | 5.1 | 5.12 | 5.07 | 5.71M |
| June 17, 2025 | 5.1 | 5.12 | 5.12 | 5.15 | 5.1 | 6.45M |
| June 16, 2025 | 5.08 | 5.11 | 5.11 | 5.11 | 5.05 | 5.85M |