5.56
-0.02(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.57 | 5.58 | 5.58 | 5.62 | 5.5 | 35.58M |
| September 04, 2025 | 5.54 | 5.55 | 5.55 | 5.59 | 5.45 | 37.68M |
| September 03, 2025 | 5.42 | 5.55 | 5.55 | 5.68 | 5.37 | 49.45M |
| September 02, 2025 | 5.47 | 5.43 | 5.43 | 5.47 | 5.4 | 18.71M |
| September 01, 2025 | 5.47 | 5.48 | 5.48 | 5.52 | 5.4 | 20.03M |
| August 29, 2025 | 5.45 | 5.47 | 5.47 | 5.58 | 5.44 | 26.61M |
| August 28, 2025 | 5.5 | 5.48 | 5.48 | 5.54 | 5.34 | 35.03M |
| August 27, 2025 | 5.65 | 5.52 | 5.52 | 5.69 | 5.5 | 36.19M |
| August 26, 2025 | 5.52 | 5.65 | 5.65 | 5.7 | 5.51 | 44.63M |
| August 25, 2025 | 5.55 | 5.53 | 5.53 | 5.55 | 5.5 | 38.72M |
| August 22, 2025 | 5.62 | 5.55 | 5.55 | 5.64 | 5.49 | 58.62M |
| August 21, 2025 | 5.58 | 5.71 | 5.71 | 5.74 | 5.57 | 41.65M |
| August 20, 2025 | 5.51 | 5.59 | 5.59 | 5.59 | 5.48 | 28.22M |
| August 19, 2025 | 5.48 | 5.52 | 5.52 | 5.53 | 5.47 | 26.67M |
| August 18, 2025 | 5.48 | 5.48 | 5.48 | 5.51 | 5.46 | 21.39M |
| August 15, 2025 | 5.43 | 5.47 | 5.47 | 5.48 | 5.42 | 19.52M |
| August 14, 2025 | 5.51 | 5.44 | 5.44 | 5.55 | 5.43 | 22.01M |
| August 13, 2025 | 5.55 | 5.5 | 5.5 | 5.55 | 5.46 | 23.44M |
| August 12, 2025 | 5.52 | 5.53 | 5.53 | 5.58 | 5.51 | 18.96M |
| August 11, 2025 | 5.5 | 5.53 | 5.53 | 5.56 | 5.49 | 21.62M |
| August 08, 2025 | 5.54 | 5.52 | 5.52 | 5.58 | 5.49 | 32.83M |
| August 07, 2025 | 5.56 | 5.55 | 5.55 | 5.61 | 5.51 | 34.85M |
| August 06, 2025 | 5.46 | 5.55 | 5.55 | 5.56 | 5.42 | 36.52M |
| August 05, 2025 | 5.37 | 5.44 | 5.44 | 5.5 | 5.37 | 34.24M |
| August 04, 2025 | 5.32 | 5.38 | 5.38 | 5.38 | 5.28 | 17.56M |
| August 01, 2025 | 5.32 | 5.35 | 5.35 | 5.41 | 5.31 | 19.85M |
| July 31, 2025 | 5.41 | 5.32 | 5.32 | 5.42 | 5.32 | 34.36M |
| July 30, 2025 | 5.35 | 5.41 | 5.41 | 5.43 | 5.33 | 38.27M |
| July 29, 2025 | 5.55 | 5.37 | 5.37 | 5.65 | 5.35 | 47.1M |
| July 28, 2025 | 5.39 | 5.34 | 5.34 | 5.44 | 5.32 | 23.66M |
| July 25, 2025 | 5.38 | 5.38 | 5.38 | 5.42 | 5.35 | 22.5M |
| July 24, 2025 | 5.33 | 5.37 | 5.37 | 5.37 | 5.31 | 18.93M |
| July 23, 2025 | 5.34 | 5.32 | 5.32 | 5.38 | 5.31 | 25.53M |
| July 22, 2025 | 5.29 | 5.34 | 5.34 | 5.35 | 5.26 | 23.2M |
| July 21, 2025 | 5.19 | 5.29 | 5.29 | 5.29 | 5.19 | 28.96M |
| July 18, 2025 | 5.2 | 5.2 | 5.2 | 5.22 | 5.18 | 12.29M |
| July 17, 2025 | 5.21 | 5.2 | 5.2 | 5.22 | 5.18 | 13.81M |
| July 16, 2025 | 5.19 | 5.21 | 5.21 | 5.23 | 5.18 | 13.74M |
| July 15, 2025 | 5.27 | 5.19 | 5.19 | 5.28 | 5.16 | 24.38M |
| July 14, 2025 | 5.27 | 5.27 | 5.27 | 5.3 | 5.26 | 16.73M |
| July 11, 2025 | 5.29 | 5.28 | 5.28 | 5.3 | 5.26 | 21.38M |
| July 10, 2025 | 5.26 | 5.3 | 5.3 | 5.3 | 5.24 | 18.83M |
| July 09, 2025 | 5.26 | 5.28 | 5.28 | 5.31 | 5.25 | 27.39M |
| July 08, 2025 | 5.25 | 5.26 | 5.26 | 5.27 | 5.21 | 19.54M |
| July 07, 2025 | 5.21 | 5.24 | 5.24 | 5.3 | 5.2 | 21.55M |
| July 04, 2025 | 5.27 | 5.23 | 5.23 | 5.28 | 5.2 | 36.41M |
| July 03, 2025 | 5.17 | 5.28 | 5.28 | 5.51 | 5.16 | 51.71M |
| July 02, 2025 | 5.19 | 5.18 | 5.18 | 5.21 | 5.14 | 19.47M |
| July 01, 2025 | 5.26 | 5.18 | 5.18 | 5.27 | 5.16 | 29.21M |
| June 30, 2025 | 5.36 | 5.26 | 5.26 | 5.36 | 5.23 | 47.52M |
| June 27, 2025 | 5.2 | 5.36 | 5.36 | 5.38 | 5.16 | 52.07M |
| June 26, 2025 | 5.18 | 5.16 | 5.16 | 5.24 | 5.14 | 21.95M |
| June 25, 2025 | 5.11 | 5.18 | 5.18 | 5.18 | 5.1 | 16.96M |
| June 24, 2025 | 5.03 | 5.11 | 5.11 | 5.12 | 5.03 | 18.18M |
| June 23, 2025 | 5 | 5.02 | 5.02 | 5.03 | 4.98 | 12.02M |
| June 20, 2025 | 5.05 | 5.04 | 5.04 | 5.09 | 5 | 17.45M |
| June 19, 2025 | 5.1 | 5.06 | 5.06 | 5.11 | 5.05 | 11.94M |
| June 18, 2025 | 5.18 | 5.12 | 5.12 | 5.19 | 5.11 | 13.18M |
| June 17, 2025 | 5.19 | 5.19 | 5.19 | 5.21 | 5.16 | 12.07M |
| June 16, 2025 | 5.19 | 5.18 | 5.18 | 5.23 | 5.16 | 17.52M |