5.30
+0.05(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5.25 | 5.3 | 5.3 | 5.32 | 5.22 | 4.75M |
| September 05, 2025 | 5.2 | 5.25 | 5.25 | 5.25 | 5.17 | 4.9M |
| September 04, 2025 | 5.16 | 5.21 | 5.21 | 5.25 | 5.14 | 6.58M |
| September 03, 2025 | 5.26 | 5.14 | 5.14 | 5.27 | 5.11 | 5.63M |
| September 02, 2025 | 5.28 | 5.26 | 5.26 | 5.3 | 5.19 | 5.95M |
| September 01, 2025 | 5.25 | 5.28 | 5.28 | 5.34 | 5.23 | 7.21M |
| August 29, 2025 | 5.28 | 5.24 | 5.24 | 5.33 | 5.22 | 6.65M |
| August 28, 2025 | 5.32 | 5.27 | 5.27 | 5.39 | 5.13 | 13.33M |
| August 27, 2025 | 5.5 | 5.35 | 5.35 | 5.54 | 5.32 | 13.42M |
| August 26, 2025 | 5.44 | 5.49 | 5.49 | 5.53 | 5.41 | 12.01M |
| August 25, 2025 | 5.44 | 5.44 | 5.44 | 5.48 | 5.41 | 9.33M |
| August 22, 2025 | 5.46 | 5.43 | 5.43 | 5.47 | 5.37 | 7.66M |
| August 21, 2025 | 5.43 | 5.47 | 5.47 | 5.5 | 5.41 | 10.37M |
| August 20, 2025 | 5.36 | 5.43 | 5.43 | 5.43 | 5.33 | 8.32M |
| August 19, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.31 | 8.46M |
| August 18, 2025 | 5.39 | 5.34 | 5.34 | 5.39 | 5.33 | 8.42M |
| August 15, 2025 | 5.28 | 5.35 | 5.35 | 5.39 | 5.28 | 8.71M |
| August 14, 2025 | 5.43 | 5.28 | 5.28 | 5.45 | 5.27 | 11.9M |
| August 13, 2025 | 5.39 | 5.44 | 5.44 | 5.45 | 5.38 | 8.48M |
| August 12, 2025 | 5.45 | 5.4 | 5.4 | 5.45 | 5.36 | 10.81M |
| August 11, 2025 | 5.46 | 5.45 | 5.45 | 5.48 | 5.42 | 11.12M |
| August 08, 2025 | 5.46 | 5.43 | 5.43 | 5.46 | 5.4 | 10.03M |
| August 07, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.42 | 10.65M |
| August 06, 2025 | 5.52 | 5.47 | 5.47 | 5.54 | 5.47 | 11.28M |
| August 05, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.5 | 8.77M |
| August 04, 2025 | 5.51 | 5.52 | 5.52 | 5.58 | 5.48 | 10.13M |
| August 01, 2025 | 5.52 | 5.57 | 5.57 | 5.58 | 5.51 | 10.07M |
| July 31, 2025 | 5.7 | 5.5 | 5.5 | 5.75 | 5.48 | 13.29M |
| July 30, 2025 | 5.69 | 5.59 | 5.59 | 5.75 | 5.57 | 23.57M |
| July 29, 2025 | 5.86 | 5.71 | 5.71 | 6.17 | 5.7 | 31.97M |
| July 28, 2025 | 5.74 | 5.71 | 5.71 | 5.77 | 5.69 | 5.04M |
| July 25, 2025 | 5.71 | 5.74 | 5.74 | 5.75 | 5.69 | 4.59M |
| July 24, 2025 | 5.69 | 5.72 | 5.72 | 5.77 | 5.67 | 7.01M |
| July 23, 2025 | 5.76 | 5.67 | 5.67 | 5.77 | 5.67 | 5.85M |
| July 22, 2025 | 5.7 | 5.72 | 5.72 | 5.74 | 5.67 | 6.89M |
| July 21, 2025 | 5.63 | 5.7 | 5.7 | 5.72 | 5.6 | 7.38M |
| July 18, 2025 | 5.64 | 5.61 | 5.61 | 5.67 | 5.57 | 4.71M |
| July 17, 2025 | 5.69 | 5.62 | 5.62 | 5.71 | 5.61 | 4.09M |
| July 16, 2025 | 5.65 | 5.69 | 5.69 | 5.71 | 5.62 | 4.3M |
| July 15, 2025 | 5.72 | 5.64 | 5.64 | 5.74 | 5.59 | 5.16M |
| July 14, 2025 | 5.61 | 5.72 | 5.72 | 5.77 | 5.61 | 6.77M |
| July 11, 2025 | 5.65 | 5.61 | 5.61 | 5.68 | 5.57 | 5.86M |
| July 10, 2025 | 5.63 | 5.66 | 5.66 | 5.68 | 5.62 | 3.8M |
| July 09, 2025 | 5.67 | 5.63 | 5.63 | 5.73 | 5.61 | 4.47M |
| July 08, 2025 | 5.63 | 5.65 | 5.65 | 5.69 | 5.62 | 4.95M |
| July 07, 2025 | 5.51 | 5.64 | 5.64 | 5.65 | 5.49 | 7.45M |
| July 04, 2025 | 5.56 | 5.5 | 5.5 | 5.59 | 5.49 | 4.49M |
| July 03, 2025 | 5.55 | 5.56 | 5.56 | 5.59 | 5.51 | 3.51M |
| July 02, 2025 | 5.5 | 5.57 | 5.57 | 5.58 | 5.47 | 7.62M |
| July 01, 2025 | 5.55 | 5.48 | 5.48 | 5.6 | 5.45 | 6.58M |
| June 30, 2025 | 5.45 | 5.5 | 5.5 | 5.51 | 5.43 | 4.66M |
| June 27, 2025 | 5.45 | 5.45 | 5.45 | 5.49 | 5.41 | 3.66M |
| June 26, 2025 | 5.43 | 5.41 | 5.41 | 5.48 | 5.39 | 3.65M |
| June 25, 2025 | 5.51 | 5.43 | 5.43 | 5.54 | 5.38 | 6M |
| June 24, 2025 | 5.4 | 5.46 | 5.46 | 5.48 | 5.35 | 6.45M |
| June 23, 2025 | 5.16 | 5.34 | 5.34 | 5.37 | 5.16 | 5.1M |
| June 20, 2025 | 5.2 | 5.23 | 5.23 | 5.29 | 5.2 | 4.38M |
| June 19, 2025 | 5.26 | 5.23 | 5.23 | 5.3 | 5.19 | 3.83M |
| June 18, 2025 | 5.39 | 5.3 | 5.3 | 5.39 | 5.23 | 4.29M |
| June 17, 2025 | 5.46 | 5.39 | 5.39 | 5.47 | 5.36 | 3.85M |