5.62
+0.11(+2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.42 | 5.51 | 5.51 | 5.54 | 5.34 | 16.2M |
| September 04, 2025 | 5.39 | 5.4 | 5.4 | 5.58 | 5.22 | 24.49M |
| September 03, 2025 | 5.45 | 5.34 | 5.34 | 5.79 | 5.3 | 28.01M |
| September 02, 2025 | 5.78 | 5.45 | 5.45 | 5.81 | 5.34 | 48.81M |
| September 01, 2025 | 5.35 | 5.89 | 5.89 | 5.89 | 5.35 | 22.94M |
| August 29, 2025 | 5.45 | 5.35 | 5.35 | 5.51 | 5.27 | 14.19M |
| August 28, 2025 | 5.59 | 5.45 | 5.45 | 5.75 | 5.18 | 17.99M |
| August 27, 2025 | 5.92 | 5.59 | 5.59 | 5.93 | 5.58 | 12.94M |
| August 26, 2025 | 5.79 | 5.91 | 5.91 | 5.95 | 5.71 | 9.22M |
| August 25, 2025 | 5.95 | 5.78 | 5.78 | 5.99 | 5.76 | 11.77M |
| August 22, 2025 | 5.94 | 5.94 | 5.94 | 5.96 | 5.83 | 9.27M |
| August 21, 2025 | 5.88 | 5.94 | 5.94 | 6.02 | 5.86 | 7.82M |
| August 20, 2025 | 5.82 | 5.91 | 5.91 | 5.91 | 5.78 | 7.56M |
| August 19, 2025 | 5.66 | 5.83 | 5.83 | 5.96 | 5.58 | 14.55M |
| August 18, 2025 | 5.75 | 5.64 | 5.64 | 5.8 | 5.64 | 10.53M |
| August 15, 2025 | 5.71 | 5.66 | 5.66 | 5.79 | 5.64 | 8.45M |
| August 14, 2025 | 5.93 | 5.71 | 5.71 | 5.95 | 5.67 | 9.67M |
| August 13, 2025 | 6.02 | 5.91 | 5.91 | 6.04 | 5.88 | 8.38M |
| August 12, 2025 | 6.1 | 5.98 | 5.98 | 6.15 | 5.94 | 9.9M |
| August 11, 2025 | 6.02 | 6.1 | 6.1 | 6.11 | 5.92 | 7.89M |
| August 08, 2025 | 5.95 | 5.96 | 5.96 | 5.99 | 5.83 | 6.36M |
| August 07, 2025 | 5.99 | 5.95 | 5.95 | 6.02 | 5.91 | 7.57M |
| August 06, 2025 | 5.98 | 5.99 | 5.99 | 6.01 | 5.93 | 5.9M |
| August 05, 2025 | 5.94 | 5.96 | 5.96 | 5.98 | 5.9 | 10.3M |
| August 04, 2025 | 5.76 | 5.9 | 5.9 | 5.92 | 5.71 | 12.61M |
| August 01, 2025 | 5.64 | 5.75 | 5.75 | 5.78 | 5.62 | 9.31M |
| July 31, 2025 | 5.83 | 5.64 | 5.64 | 5.86 | 5.59 | 10.92M |
| July 30, 2025 | 5.84 | 5.83 | 5.83 | 5.9 | 5.76 | 6.87M |
| July 29, 2025 | 5.85 | 5.89 | 5.89 | 5.94 | 5.8 | 10.69M |
| July 28, 2025 | 5.8 | 5.85 | 5.85 | 5.86 | 5.77 | 8.61M |
| July 25, 2025 | 5.79 | 5.79 | 5.79 | 5.8 | 5.68 | 7.49M |
| July 24, 2025 | 5.71 | 5.77 | 5.77 | 5.8 | 5.65 | 8.95M |
| July 23, 2025 | 5.71 | 5.7 | 5.7 | 5.76 | 5.65 | 9.22M |
| July 22, 2025 | 5.83 | 5.72 | 5.72 | 5.9 | 5.66 | 11.8M |
| July 21, 2025 | 5.8 | 5.81 | 5.81 | 5.87 | 5.73 | 9.52M |
| July 18, 2025 | 5.69 | 5.72 | 5.72 | 5.93 | 5.61 | 11.46M |
| July 17, 2025 | 5.73 | 5.66 | 5.66 | 5.77 | 5.64 | 6.04M |
| July 16, 2025 | 5.65 | 5.74 | 5.74 | 5.74 | 5.62 | 7.09M |
| July 15, 2025 | 5.81 | 5.66 | 5.66 | 5.81 | 5.5 | 10.78M |
| July 14, 2025 | 5.74 | 5.75 | 5.75 | 5.82 | 5.68 | 9.36M |
| July 11, 2025 | 5.75 | 5.78 | 5.78 | 5.8 | 5.66 | 8.96M |
| July 10, 2025 | 5.67 | 5.71 | 5.71 | 5.75 | 5.61 | 7.31M |
| July 09, 2025 | 5.67 | 5.68 | 5.68 | 5.72 | 5.62 | 6.44M |
| July 08, 2025 | 5.63 | 5.68 | 5.68 | 5.7 | 5.62 | 6.24M |
| July 07, 2025 | 5.52 | 5.64 | 5.64 | 5.65 | 5.38 | 8.11M |
| July 04, 2025 | 5.64 | 5.55 | 5.55 | 5.71 | 5.52 | 7.84M |
| July 03, 2025 | 5.61 | 5.64 | 5.64 | 5.66 | 5.59 | 5.86M |
| July 02, 2025 | 5.62 | 5.59 | 5.59 | 5.66 | 5.52 | 8.27M |
| July 01, 2025 | 5.59 | 5.62 | 5.62 | 5.66 | 5.51 | 8.41M |
| June 30, 2025 | 5.56 | 5.56 | 5.56 | 5.59 | 5.46 | 9.21M |
| June 27, 2025 | 5.47 | 5.52 | 5.52 | 5.58 | 5.46 | 7.98M |
| June 26, 2025 | 5.44 | 5.46 | 5.46 | 5.53 | 5.41 | 7.75M |
| June 25, 2025 | 5.38 | 5.44 | 5.44 | 5.48 | 5.36 | 9.22M |
| June 24, 2025 | 5.19 | 5.36 | 5.36 | 5.38 | 5.16 | 9.5M |
| June 23, 2025 | 4.95 | 5.14 | 5.14 | 5.19 | 4.95 | 9.86M |
| June 20, 2025 | 5.07 | 5.06 | 5.06 | 5.14 | 5 | 7.73M |
| June 19, 2025 | 5.24 | 5.07 | 5.07 | 5.24 | 5.01 | 10.2M |
| June 18, 2025 | 5.27 | 5.24 | 5.24 | 5.3 | 5.19 | 6.73M |
| June 17, 2025 | 5.29 | 5.31 | 5.31 | 5.36 | 5.26 | 8.03M |
| June 16, 2025 | 5.18 | 5.32 | 5.32 | 5.37 | 5.18 | 14.84M |
