5.29
+0.05(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.15 | 10.49M |
| September 04, 2025 | 5.17 | 5.21 | 5.21 | 5.26 | 5.13 | 15.28M |
| September 03, 2025 | 5.28 | 5.14 | 5.14 | 5.3 | 5.13 | 14.84M |
| September 02, 2025 | 5.32 | 5.29 | 5.29 | 5.32 | 5.19 | 18.53M |
| September 01, 2025 | 5.28 | 5.28 | 5.28 | 5.31 | 5.25 | 17.52M |
| August 29, 2025 | 5.32 | 5.29 | 5.29 | 5.36 | 5.27 | 11.84M |
| August 28, 2025 | 5.34 | 5.32 | 5.32 | 5.39 | 5.19 | 19.74M |
| August 27, 2025 | 5.51 | 5.35 | 5.35 | 5.52 | 5.34 | 21.06M |
| August 26, 2025 | 5.45 | 5.48 | 5.48 | 5.5 | 5.45 | 15.54M |
| August 25, 2025 | 5.5 | 5.45 | 5.45 | 5.53 | 5.38 | 24.15M |
| August 22, 2025 | 5.55 | 5.48 | 5.48 | 5.56 | 5.39 | 24.93M |
| August 21, 2025 | 5.48 | 5.53 | 5.53 | 5.55 | 5.44 | 17.71M |
| August 20, 2025 | 5.4 | 5.47 | 5.47 | 5.47 | 5.39 | 14.37M |
| August 19, 2025 | 5.35 | 5.4 | 5.4 | 5.41 | 5.32 | 16.84M |
| August 18, 2025 | 5.39 | 5.34 | 5.34 | 5.41 | 5.33 | 19.45M |
| August 15, 2025 | 5.31 | 5.37 | 5.37 | 5.37 | 5.3 | 13.15M |
| August 14, 2025 | 5.46 | 5.32 | 5.32 | 5.47 | 5.31 | 13.44M |
| August 13, 2025 | 5.44 | 5.45 | 5.45 | 5.47 | 5.4 | 11.97M |
| August 12, 2025 | 5.41 | 5.44 | 5.44 | 5.45 | 5.39 | 10.85M |
| August 11, 2025 | 5.39 | 5.4 | 5.4 | 5.42 | 5.34 | 10.78M |
| August 08, 2025 | 5.29 | 5.37 | 5.37 | 5.38 | 5.28 | 13.26M |
| August 07, 2025 | 5.27 | 5.29 | 5.29 | 5.31 | 5.26 | 10.48M |
| August 06, 2025 | 5.32 | 5.27 | 5.27 | 5.32 | 5.25 | 10.3M |
| August 05, 2025 | 5.25 | 5.31 | 5.31 | 5.32 | 5.23 | 11.07M |
| August 04, 2025 | 5.22 | 5.23 | 5.23 | 5.26 | 5.18 | 9.27M |
| August 01, 2025 | 5.21 | 5.22 | 5.22 | 5.25 | 5.18 | 9.8M |
| July 31, 2025 | 5.27 | 5.19 | 5.19 | 5.27 | 5.17 | 11.24M |
| July 30, 2025 | 5.3 | 5.27 | 5.27 | 5.33 | 5.25 | 9.83M |
| July 29, 2025 | 5.32 | 5.3 | 5.3 | 5.34 | 5.24 | 10.23M |
| July 28, 2025 | 5.38 | 5.33 | 5.33 | 5.38 | 5.31 | 9.68M |
| July 25, 2025 | 5.4 | 5.36 | 5.36 | 5.42 | 5.34 | 9.93M |
| July 24, 2025 | 5.39 | 5.39 | 5.39 | 5.41 | 5.36 | 12.34M |
| July 23, 2025 | 5.45 | 5.38 | 5.38 | 5.49 | 5.38 | 13.06M |
| July 22, 2025 | 5.44 | 5.45 | 5.45 | 5.47 | 5.39 | 11.8M |
| July 21, 2025 | 5.36 | 5.44 | 5.44 | 5.47 | 5.36 | 15.59M |
| July 18, 2025 | 5.42 | 5.37 | 5.37 | 5.43 | 5.34 | 12.58M |
| July 17, 2025 | 5.44 | 5.41 | 5.41 | 5.46 | 5.4 | 11.54M |
| July 16, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.4 | 13.09M |
| July 15, 2025 | 5.56 | 5.43 | 5.43 | 5.58 | 5.37 | 25.15M |
| July 14, 2025 | 5.4 | 5.51 | 5.51 | 5.55 | 5.39 | 25.02M |
| July 11, 2025 | 5.41 | 5.39 | 5.39 | 5.43 | 5.31 | 23.28M |
| July 10, 2025 | 5.41 | 5.4 | 5.4 | 5.47 | 5.37 | 18.98M |
| July 09, 2025 | 5.37 | 5.41 | 5.41 | 5.47 | 5.36 | 22.43M |
| July 08, 2025 | 5.4 | 5.38 | 5.38 | 5.41 | 5.3 | 23.91M |
| July 07, 2025 | 5.23 | 5.41 | 5.41 | 5.42 | 5.23 | 36.11M |
| July 04, 2025 | 5.2 | 5.22 | 5.22 | 5.25 | 5.16 | 19.31M |
| July 03, 2025 | 5.12 | 5.18 | 5.18 | 5.18 | 5.11 | 14.57M |
| July 02, 2025 | 5.07 | 5.12 | 5.12 | 5.14 | 5.06 | 11.25M |
| July 01, 2025 | 5.01 | 5.08 | 5.08 | 5.09 | 5 | 12.47M |
| June 30, 2025 | 5.01 | 5.01 | 5.01 | 5.04 | 4.99 | 9.42M |
| June 27, 2025 | 4.96 | 5.01 | 5.01 | 5.05 | 4.95 | 9.73M |
| June 26, 2025 | 4.98 | 4.96 | 4.96 | 5 | 4.93 | 8.06M |
| June 25, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.94 | 8.78M |
| June 24, 2025 | 4.89 | 4.97 | 4.97 | 4.98 | 4.87 | 9.78M |
| June 23, 2025 | 4.84 | 4.89 | 4.89 | 4.9 | 4.84 | 8.49M |
| June 20, 2025 | 4.86 | 4.87 | 4.87 | 4.9 | 4.83 | 9.82M |
| June 19, 2025 | 5.02 | 4.85 | 4.85 | 5.04 | 4.84 | 16.43M |
| June 18, 2025 | 5.11 | 5.02 | 5.02 | 5.12 | 5 | 9.88M |
| June 17, 2025 | 5.1 | 5.11 | 5.11 | 5.13 | 5.07 | 8.46M |
| June 16, 2025 | 5.04 | 5.1 | 5.1 | 5.14 | 5.03 | 13.37M |