5.55
-0.09(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.6 | 5.64 | 5.64 | 5.76 | 5.54 | 34.73M |
| September 04, 2025 | 5.37 | 5.53 | 5.53 | 5.67 | 5.37 | 43.99M |
| September 03, 2025 | 5.65 | 5.5 | 5.5 | 5.66 | 5.46 | 25.21M |
| September 02, 2025 | 5.76 | 5.64 | 5.64 | 5.76 | 5.55 | 63.77M |
| September 01, 2025 | 5.26 | 5.78 | 5.78 | 5.78 | 5.2 | 36.56M |
| August 29, 2025 | 5.37 | 5.25 | 5.25 | 5.37 | 5.23 | 17.96M |
| August 28, 2025 | 5.37 | 5.28 | 5.28 | 5.42 | 5.12 | 27.99M |
| August 27, 2025 | 5.57 | 5.36 | 5.36 | 5.63 | 5.32 | 34.94M |
| August 26, 2025 | 5.58 | 5.62 | 5.62 | 5.65 | 5.52 | 23.1M |
| August 25, 2025 | 5.67 | 5.58 | 5.58 | 5.7 | 5.53 | 40.23M |
| August 22, 2025 | 5.73 | 5.63 | 5.63 | 5.8 | 5.59 | 69.46M |
| August 21, 2025 | 5.68 | 5.73 | 5.73 | 6.13 | 5.68 | 131.02M |
| August 20, 2025 | 5.16 | 5.67 | 5.67 | 5.67 | 5.16 | 115.82M |
| August 19, 2025 | 4.92 | 5.15 | 5.15 | 5.23 | 4.89 | 59.9M |
| August 18, 2025 | 4.89 | 4.93 | 4.93 | 4.93 | 4.85 | 17.9M |
| August 15, 2025 | 4.84 | 4.87 | 4.87 | 4.89 | 4.81 | 16.68M |
| August 14, 2025 | 4.95 | 4.81 | 4.81 | 4.98 | 4.8 | 19.33M |
| August 13, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.91 | 14.64M |
| August 12, 2025 | 4.96 | 4.93 | 4.93 | 4.98 | 4.92 | 12.5M |
| August 11, 2025 | 4.9 | 4.95 | 4.95 | 4.99 | 4.85 | 20.7M |
| August 08, 2025 | 4.86 | 4.9 | 4.9 | 4.9 | 4.82 | 21.84M |
| August 07, 2025 | 4.84 | 4.85 | 4.85 | 4.86 | 4.81 | 12.77M |
| August 06, 2025 | 4.85 | 4.84 | 4.84 | 4.85 | 4.79 | 14.72M |
| August 05, 2025 | 4.79 | 4.85 | 4.85 | 4.85 | 4.78 | 13.25M |
| August 04, 2025 | 4.75 | 4.78 | 4.78 | 4.79 | 4.7 | 9.93M |
| August 01, 2025 | 4.71 | 4.74 | 4.74 | 4.75 | 4.71 | 8.58M |
| July 31, 2025 | 4.8 | 4.72 | 4.72 | 4.82 | 4.7 | 15.4M |
| July 30, 2025 | 4.86 | 4.8 | 4.8 | 4.86 | 4.77 | 14.05M |
| July 29, 2025 | 4.9 | 4.84 | 4.84 | 4.9 | 4.77 | 15.75M |
| July 28, 2025 | 4.89 | 4.88 | 4.88 | 4.91 | 4.85 | 13.52M |
| July 25, 2025 | 4.92 | 4.88 | 4.88 | 4.93 | 4.87 | 13.54M |
| July 24, 2025 | 4.91 | 4.93 | 4.93 | 4.93 | 4.86 | 14.74M |
| July 23, 2025 | 4.98 | 4.88 | 4.88 | 5.01 | 4.87 | 22.29M |
| July 22, 2025 | 4.98 | 4.98 | 4.98 | 5 | 4.93 | 22.37M |
| July 21, 2025 | 4.89 | 4.96 | 4.96 | 5 | 4.87 | 34.67M |
| July 18, 2025 | 4.85 | 4.86 | 4.86 | 4.89 | 4.81 | 18.86M |
| July 17, 2025 | 4.81 | 4.85 | 4.85 | 4.86 | 4.8 | 19.72M |
| July 16, 2025 | 4.77 | 4.81 | 4.81 | 4.85 | 4.74 | 20.39M |
| July 15, 2025 | 4.81 | 4.77 | 4.77 | 4.84 | 4.71 | 21.66M |
| July 14, 2025 | 4.77 | 4.8 | 4.8 | 4.83 | 4.75 | 17.24M |
| July 11, 2025 | 4.79 | 4.77 | 4.77 | 4.81 | 4.74 | 18.49M |
| July 10, 2025 | 4.76 | 4.79 | 4.79 | 4.81 | 4.76 | 13.7M |
| July 09, 2025 | 4.82 | 4.78 | 4.78 | 4.84 | 4.76 | 22.7M |
| July 08, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.78 | 20.43M |
| July 07, 2025 | 4.76 | 4.8 | 4.8 | 4.8 | 4.66 | 19.58M |
| July 04, 2025 | 4.82 | 4.75 | 4.75 | 4.87 | 4.75 | 25.57M |
| July 03, 2025 | 4.86 | 4.82 | 4.82 | 4.87 | 4.79 | 22.89M |
| July 02, 2025 | 4.88 | 4.84 | 4.84 | 4.93 | 4.82 | 24.27M |
| July 01, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.8 | 34.91M |
| June 30, 2025 | 4.81 | 4.87 | 4.87 | 4.88 | 4.76 | 34.62M |
| June 27, 2025 | 4.82 | 4.82 | 4.82 | 4.88 | 4.78 | 41.36M |
| June 26, 2025 | 4.82 | 4.94 | 4.94 | 4.98 | 4.73 | 73.83M |
| June 25, 2025 | 4.92 | 4.82 | 4.82 | 4.98 | 4.77 | 83.97M |
| June 24, 2025 | 5.1 | 5.1 | 5.1 | 5.24 | 5.1 | 103.74M |
| June 23, 2025 | 5.38 | 5.67 | 5.67 | 5.9 | 5.2 | 137.22M |
| June 20, 2025 | 5.19 | 5.4 | 5.4 | 5.73 | 5.05 | 158.35M |
| June 19, 2025 | 4.68 | 5.23 | 5.23 | 5.23 | 4.64 | 87.24M |
| June 18, 2025 | 4.67 | 4.75 | 4.75 | 4.88 | 4.64 | 56.62M |
| June 17, 2025 | 4.56 | 4.65 | 4.64 | 4.74 | 4.53 | 36.31M |
| June 16, 2025 | 4.65 | 4.57 | 4.56 | 4.68 | 4.57 | 28.73M |
