5.07
-0.04(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.09 | 5.07 | 5.07 | 5.12 | 5.06 | 9.39M |
| September 11, 2025 | 5.06 | 5.11 | 5.11 | 5.12 | 5 | 14.49M |
| September 10, 2025 | 5.08 | 5.08 | 5.08 | 5.13 | 5.06 | 7.78M |
| September 09, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.06 | 11.76M |
| September 08, 2025 | 5.12 | 5.15 | 5.15 | 5.17 | 5.07 | 10.84M |
| September 05, 2025 | 5.06 | 5.14 | 5.14 | 5.14 | 5.02 | 12.89M |
| September 04, 2025 | 5.04 | 5.04 | 5.04 | 5.13 | 4.97 | 17.76M |
| September 03, 2025 | 5.18 | 5.03 | 5.03 | 5.2 | 5.02 | 15.85M |
| September 02, 2025 | 5.25 | 5.17 | 5.17 | 5.26 | 5.09 | 20.7M |
| September 01, 2025 | 5.23 | 5.25 | 5.25 | 5.32 | 5.21 | 14.57M |
| August 29, 2025 | 5.38 | 5.25 | 5.25 | 5.38 | 5.24 | 19.77M |
| August 28, 2025 | 5.43 | 5.4 | 5.4 | 5.54 | 5.17 | 29.6M |
| August 27, 2025 | 5.56 | 5.42 | 5.42 | 5.6 | 5.41 | 21.97M |
| August 26, 2025 | 5.48 | 5.56 | 5.56 | 5.57 | 5.44 | 23.02M |
| August 25, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.44 | 20.56M |
| August 22, 2025 | 5.46 | 5.5 | 5.5 | 5.5 | 5.44 | 16.37M |
| August 21, 2025 | 5.5 | 5.49 | 5.49 | 5.53 | 5.43 | 15.53M |
| August 20, 2025 | 5.47 | 5.5 | 5.5 | 5.5 | 5.43 | 17.05M |
| August 19, 2025 | 5.4 | 5.47 | 5.47 | 5.48 | 5.4 | 15.87M |
| August 18, 2025 | 5.37 | 5.43 | 5.43 | 5.47 | 5.35 | 18.5M |
| August 15, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.32 | 12.38M |
| August 14, 2025 | 5.45 | 5.32 | 5.32 | 5.49 | 5.32 | 13.97M |
| August 13, 2025 | 5.41 | 5.45 | 5.45 | 5.49 | 5.38 | 15.09M |
| August 12, 2025 | 5.44 | 5.41 | 5.41 | 5.45 | 5.38 | 9.49M |
| August 11, 2025 | 5.32 | 5.43 | 5.43 | 5.49 | 5.31 | 19.17M |
| August 08, 2025 | 5.39 | 5.32 | 5.32 | 5.39 | 5.31 | 12.69M |
| August 07, 2025 | 5.38 | 5.4 | 5.4 | 5.42 | 5.33 | 17.42M |
| August 06, 2025 | 5.34 | 5.37 | 5.37 | 5.39 | 5.31 | 14.5M |
| August 05, 2025 | 5.28 | 5.34 | 5.34 | 5.36 | 5.27 | 9.46M |
| August 04, 2025 | 5.24 | 5.28 | 5.28 | 5.28 | 5.22 | 6.06M |
| August 01, 2025 | 5.22 | 5.26 | 5.26 | 5.28 | 5.2 | 8.06M |
| July 31, 2025 | 5.29 | 5.22 | 5.22 | 5.33 | 5.2 | 11.45M |
| July 30, 2025 | 5.35 | 5.32 | 5.32 | 5.35 | 5.24 | 11.38M |
| July 29, 2025 | 5.33 | 5.32 | 5.32 | 5.34 | 5.26 | 8.72M |
| July 28, 2025 | 5.39 | 5.33 | 5.33 | 5.39 | 5.31 | 9.07M |
| July 25, 2025 | 5.33 | 5.35 | 5.35 | 5.37 | 5.32 | 10.13M |
| July 24, 2025 | 5.27 | 5.32 | 5.32 | 5.33 | 5.25 | 13.06M |
| July 23, 2025 | 5.3 | 5.26 | 5.26 | 5.32 | 5.24 | 10.1M |
| July 22, 2025 | 5.33 | 5.28 | 5.28 | 5.34 | 5.24 | 10.5M |
| July 21, 2025 | 5.29 | 5.31 | 5.31 | 5.32 | 5.25 | 10.91M |
| July 18, 2025 | 5.29 | 5.25 | 5.25 | 5.29 | 5.23 | 7.36M |
| July 17, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.23 | 7.24M |
| July 16, 2025 | 5.17 | 5.25 | 5.25 | 5.27 | 5.15 | 10.81M |
| July 15, 2025 | 5.28 | 5.17 | 5.17 | 5.29 | 5.11 | 13.55M |
| July 14, 2025 | 5.28 | 5.27 | 5.27 | 5.3 | 5.24 | 7M |
| July 11, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.23 | 9.27M |
| July 10, 2025 | 5.29 | 5.27 | 5.27 | 5.29 | 5.23 | 7.17M |
| July 09, 2025 | 5.29 | 5.28 | 5.28 | 5.31 | 5.26 | 8.59M |
| July 08, 2025 | 5.19 | 5.29 | 5.29 | 5.29 | 5.18 | 8.97M |
| July 07, 2025 | 5.19 | 5.2 | 5.2 | 5.21 | 5.16 | 5.79M |
| July 04, 2025 | 5.26 | 5.19 | 5.19 | 5.27 | 5.18 | 11.06M |
| July 03, 2025 | 5.27 | 5.27 | 5.27 | 5.3 | 5.25 | 7.81M |
| July 02, 2025 | 5.31 | 5.25 | 5.25 | 5.31 | 5.21 | 11.94M |
| July 01, 2025 | 5.35 | 5.32 | 5.32 | 5.37 | 5.28 | 9.08M |
| June 30, 2025 | 5.3 | 5.35 | 5.35 | 5.36 | 5.29 | 9.75M |
| June 27, 2025 | 5.33 | 5.3 | 5.3 | 5.36 | 5.29 | 10.13M |
| June 26, 2025 | 5.33 | 5.3 | 5.3 | 5.38 | 5.28 | 13.61M |
| June 25, 2025 | 5.35 | 5.35 | 5.35 | 5.37 | 5.25 | 15.42M |
| June 24, 2025 | 5.25 | 5.34 | 5.34 | 5.36 | 5.23 | 18.39M |
| June 23, 2025 | 5.01 | 5.15 | 5.15 | 5.17 | 4.99 | 11.59M |