5.01
+0.09(+1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.85 | 4.92 | 4.92 | 4.92 | 4.77 | 12.62M |
| September 04, 2025 | 4.78 | 4.84 | 4.84 | 4.9 | 4.77 | 16.51M |
| September 03, 2025 | 4.92 | 4.8 | 4.8 | 4.94 | 4.76 | 14.81M |
| September 02, 2025 | 4.94 | 4.92 | 4.92 | 4.96 | 4.83 | 18.84M |
| September 01, 2025 | 4.86 | 4.95 | 4.95 | 4.96 | 4.82 | 19.65M |
| August 29, 2025 | 4.9 | 4.86 | 4.86 | 4.97 | 4.82 | 19.65M |
| August 28, 2025 | 4.92 | 4.9 | 4.9 | 4.98 | 4.7 | 23.48M |
| August 27, 2025 | 5.09 | 4.92 | 4.92 | 5.1 | 4.9 | 28.11M |
| August 26, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.05 | 21.96M |
| August 25, 2025 | 5.14 | 5.09 | 5.09 | 5.15 | 5.06 | 27.17M |
| August 22, 2025 | 5.13 | 5.13 | 5.13 | 5.16 | 5.08 | 15.52M |
| August 21, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.1 | 18.09M |
| August 20, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.08 | 18M |
| August 19, 2025 | 5.06 | 5.14 | 5.14 | 5.16 | 5.01 | 27.83M |
| August 18, 2025 | 4.96 | 5.06 | 5.06 | 5.07 | 4.93 | 33.11M |
| August 15, 2025 | 4.94 | 4.94 | 4.94 | 5.01 | 4.92 | 33.93M |
| August 14, 2025 | 5.18 | 4.92 | 4.92 | 5.19 | 4.91 | 60.48M |
| August 13, 2025 | 5.11 | 5.24 | 5.24 | 5.26 | 5.11 | 68.84M |
| August 12, 2025 | 5.69 | 5.53 | 5.53 | 5.7 | 5.5 | 39.69M |
| August 11, 2025 | 5.79 | 5.68 | 5.68 | 5.79 | 5.62 | 37.86M |
| August 08, 2025 | 5.69 | 5.77 | 5.77 | 6.02 | 5.63 | 40.89M |
| August 07, 2025 | 6 | 5.75 | 5.75 | 6.03 | 5.72 | 86.5M |
| August 06, 2025 | 6.78 | 6.17 | 6.17 | 6.9 | 5.93 | 124.9M |
| August 05, 2025 | 5.99 | 6.55 | 6.55 | 6.55 | 5.96 | 53.38M |
| August 04, 2025 | 5.76 | 5.95 | 5.95 | 5.95 | 5.55 | 31.84M |
| August 01, 2025 | 5.74 | 5.8 | 5.8 | 5.87 | 5.68 | 20.47M |
| July 31, 2025 | 5.7 | 5.74 | 5.74 | 5.82 | 5.65 | 17.32M |
| July 30, 2025 | 5.69 | 5.72 | 5.72 | 5.79 | 5.6 | 14.34M |
| July 29, 2025 | 5.8 | 5.72 | 5.72 | 5.94 | 5.64 | 18.72M |
| July 28, 2025 | 5.72 | 5.8 | 5.8 | 5.9 | 5.61 | 21.54M |
| July 25, 2025 | 5.49 | 5.73 | 5.73 | 5.77 | 5.42 | 25.04M |
| July 24, 2025 | 5.4 | 5.47 | 5.47 | 5.51 | 5.4 | 10.82M |
| July 23, 2025 | 5.52 | 5.41 | 5.41 | 5.58 | 5.41 | 15.54M |
| July 22, 2025 | 5.66 | 5.54 | 5.54 | 5.67 | 5.48 | 13.67M |
| July 21, 2025 | 5.63 | 5.63 | 5.63 | 5.72 | 5.57 | 14.63M |
| July 18, 2025 | 5.77 | 5.64 | 5.64 | 5.8 | 5.54 | 20.92M |
| July 17, 2025 | 5.46 | 5.77 | 5.77 | 5.79 | 5.46 | 28.91M |
| July 16, 2025 | 5.52 | 5.44 | 5.44 | 5.55 | 5.42 | 13.49M |
| July 15, 2025 | 5.6 | 5.46 | 5.46 | 5.6 | 5.34 | 23.09M |
| July 14, 2025 | 5.69 | 5.65 | 5.65 | 5.81 | 5.61 | 28.91M |
| July 11, 2025 | 5.62 | 5.69 | 5.69 | 5.8 | 5.55 | 36.03M |
| July 10, 2025 | 5.3 | 5.52 | 5.52 | 5.76 | 5.28 | 42.04M |
| July 09, 2025 | 5.29 | 5.31 | 5.31 | 5.38 | 5.25 | 16.06M |
| July 08, 2025 | 5.28 | 5.29 | 5.29 | 5.33 | 5.19 | 14.37M |
| July 07, 2025 | 5.2 | 5.29 | 5.29 | 5.35 | 5.17 | 14.11M |
| July 04, 2025 | 5.24 | 5.21 | 5.21 | 5.28 | 5.15 | 15.29M |
| July 03, 2025 | 5.21 | 5.24 | 5.24 | 5.28 | 5.18 | 11.98M |
| July 02, 2025 | 5.11 | 5.22 | 5.22 | 5.35 | 5.09 | 21.91M |
| July 01, 2025 | 5.21 | 5.14 | 5.14 | 5.21 | 5.03 | 17.67M |
| June 30, 2025 | 5.13 | 5.19 | 5.19 | 5.2 | 5.11 | 12.91M |
| June 27, 2025 | 5.12 | 5.13 | 5.13 | 5.14 | 4.99 | 17.09M |
| June 26, 2025 | 5.1 | 5.09 | 5.09 | 5.24 | 5.05 | 17.42M |
| June 25, 2025 | 5.07 | 5.1 | 5.1 | 5.12 | 5.01 | 14.62M |
| June 24, 2025 | 5.02 | 5.08 | 5.08 | 5.09 | 4.95 | 18.74M |
| June 23, 2025 | 4.78 | 5.02 | 5.02 | 5.06 | 4.73 | 31.05M |
| June 20, 2025 | 4.79 | 4.83 | 4.83 | 5 | 4.79 | 23.57M |
| June 19, 2025 | 4.83 | 4.81 | 4.81 | 4.91 | 4.74 | 14.43M |
| June 18, 2025 | 4.71 | 4.84 | 4.84 | 4.91 | 4.7 | 15.71M |
| June 17, 2025 | 4.82 | 4.75 | 4.75 | 4.84 | 4.73 | 10.34M |
| June 16, 2025 | 4.67 | 4.82 | 4.82 | 4.84 | 4.64 | 15.82M |