5.19
+0.05(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.96 | 5.14 | 5.14 | 5.15 | 4.94 | 124.23M |
| September 04, 2025 | 5.09 | 4.97 | 4.97 | 5.17 | 4.9 | 133.19M |
| September 03, 2025 | 5.1 | 5.08 | 5.08 | 5.23 | 5.03 | 131.4M |
| September 02, 2025 | 5.21 | 5.06 | 5.06 | 5.24 | 5.02 | 136.49M |
| September 01, 2025 | 5.1 | 5.26 | 5.26 | 5.32 | 4.98 | 200.39M |
| August 29, 2025 | 5.08 | 5.06 | 5.06 | 5.13 | 4.96 | 147.69M |
| August 28, 2025 | 5.06 | 5.07 | 5.07 | 5.16 | 4.89 | 189.37M |
| August 27, 2025 | 5.22 | 5.07 | 5.07 | 5.44 | 5.04 | 365.25M |
| August 26, 2025 | 4.79 | 5.27 | 5.27 | 5.27 | 4.79 | 267.59M |
| August 25, 2025 | 4.81 | 4.79 | 4.79 | 4.86 | 4.73 | 150.21M |
| August 22, 2025 | 4.91 | 4.84 | 4.84 | 4.99 | 4.76 | 262.96M |
| August 21, 2025 | 4.51 | 4.9 | 4.9 | 4.9 | 4.5 | 303.23M |
| August 20, 2025 | 4.35 | 4.45 | 4.45 | 4.49 | 4.32 | 107.15M |
| August 19, 2025 | 4.33 | 4.36 | 4.36 | 4.39 | 4.3 | 64.19M |
| August 18, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.28 | 53.96M |
| August 15, 2025 | 4.23 | 4.3 | 4.3 | 4.31 | 4.22 | 46.48M |
| August 14, 2025 | 4.29 | 4.23 | 4.23 | 4.32 | 4.23 | 50.84M |
| August 13, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.25 | 37.21M |
| August 12, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.26 | 33.7M |
| August 11, 2025 | 4.24 | 4.31 | 4.31 | 4.33 | 4.23 | 66.31M |
| August 08, 2025 | 4.21 | 4.21 | 4.21 | 4.23 | 4.19 | 24.36M |
| August 07, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.21 | 28.78M |
| August 06, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.21 | 26.12M |
| August 05, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.2 | 19.4M |
| August 04, 2025 | 4.18 | 4.22 | 4.22 | 4.22 | 4.17 | 22.38M |
| August 01, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.18 | 25.62M |
| July 31, 2025 | 4.29 | 4.19 | 4.19 | 4.3 | 4.17 | 59.26M |
| July 30, 2025 | 4.3 | 4.3 | 4.3 | 4.38 | 4.28 | 41.91M |
| July 29, 2025 | 4.33 | 4.31 | 4.31 | 4.34 | 4.26 | 39.21M |
| July 28, 2025 | 4.39 | 4.34 | 4.34 | 4.4 | 4.32 | 46.38M |
| July 25, 2025 | 4.44 | 4.38 | 4.38 | 4.46 | 4.37 | 47.44M |
| July 24, 2025 | 4.29 | 4.39 | 4.39 | 4.4 | 4.28 | 55.86M |
| July 23, 2025 | 4.34 | 4.3 | 4.3 | 4.38 | 4.29 | 47.25M |
| July 22, 2025 | 4.29 | 4.34 | 4.34 | 4.34 | 4.25 | 56.79M |
| July 21, 2025 | 4.23 | 4.28 | 4.28 | 4.29 | 4.23 | 44.55M |
| July 18, 2025 | 4.21 | 4.23 | 4.23 | 4.24 | 4.19 | 37.33M |
| July 17, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.16 | 23.6M |
| July 16, 2025 | 4.19 | 4.19 | 4.19 | 4.21 | 4.17 | 29.37M |
| July 15, 2025 | 4.28 | 4.21 | 4.21 | 4.34 | 4.2 | 51.08M |
| July 14, 2025 | 4.28 | 4.24 | 4.24 | 4.3 | 4.23 | 29.84M |
| July 11, 2025 | 4.2 | 4.28 | 4.28 | 4.31 | 4.19 | 58.28M |
| July 10, 2025 | 4.16 | 4.2 | 4.2 | 4.22 | 4.16 | 29.17M |
| July 09, 2025 | 4.19 | 4.16 | 4.16 | 4.2 | 4.16 | 21.77M |
| July 08, 2025 | 4.16 | 4.19 | 4.19 | 4.2 | 4.14 | 32.63M |
| July 07, 2025 | 4.13 | 4.16 | 4.16 | 4.19 | 4.1 | 34.1M |
| July 04, 2025 | 4.18 | 4.13 | 4.13 | 4.19 | 4.13 | 30.3M |
| July 03, 2025 | 4.17 | 4.17 | 4.17 | 4.19 | 4.13 | 27.16M |
| July 02, 2025 | 4.14 | 4.17 | 4.17 | 4.17 | 4.12 | 25.54M |
| July 01, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.1 | 23.65M |
| June 30, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.13 | 24.2M |
| June 27, 2025 | 4.15 | 4.16 | 4.16 | 4.18 | 4.14 | 23.67M |
| June 26, 2025 | 4.16 | 4.14 | 4.14 | 4.17 | 4.13 | 23.22M |
| June 25, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.12 | 29.33M |
| June 24, 2025 | 4.09 | 4.16 | 4.16 | 4.17 | 4.07 | 26.54M |
| June 23, 2025 | 4.06 | 4.08 | 4.08 | 4.1 | 4.05 | 19.3M |
| June 20, 2025 | 4.06 | 4.07 | 4.07 | 4.12 | 4.06 | 18.28M |
| June 19, 2025 | 4.09 | 4.07 | 4.07 | 4.12 | 4.06 | 18.99M |
| June 18, 2025 | 4.16 | 4.11 | 4.11 | 4.16 | 4.1 | 19.35M |
| June 17, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.15 | 21.8M |
| June 16, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.13 | 17.3M |