5.48
+0.03(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.3 | 5.45 | 5.45 | 5.47 | 5.29 | 15.6M |
| September 04, 2025 | 5.22 | 5.3 | 5.3 | 5.41 | 5.2 | 17.51M |
| September 03, 2025 | 5.37 | 5.2 | 5.2 | 5.37 | 5.18 | 11.9M |
| September 02, 2025 | 5.44 | 5.34 | 5.34 | 5.5 | 5.26 | 14.63M |
| September 01, 2025 | 5.4 | 5.45 | 5.45 | 5.5 | 5.34 | 13.38M |
| August 29, 2025 | 5.5 | 5.38 | 5.38 | 5.53 | 5.36 | 13.52M |
| August 28, 2025 | 5.53 | 5.49 | 5.49 | 5.66 | 5.26 | 19.21M |
| August 27, 2025 | 5.75 | 5.54 | 5.54 | 5.84 | 5.48 | 15.83M |
| August 26, 2025 | 5.67 | 5.76 | 5.76 | 5.79 | 5.65 | 14.28M |
| August 25, 2025 | 5.71 | 5.67 | 5.67 | 5.74 | 5.64 | 13.23M |
| August 22, 2025 | 5.72 | 5.69 | 5.69 | 5.76 | 5.63 | 11.61M |
| August 21, 2025 | 5.79 | 5.75 | 5.75 | 5.79 | 5.71 | 9.27M |
| August 20, 2025 | 5.75 | 5.77 | 5.77 | 5.77 | 5.71 | 8.6M |
| August 19, 2025 | 5.72 | 5.74 | 5.74 | 5.74 | 5.66 | 10.24M |
| August 18, 2025 | 5.67 | 5.69 | 5.69 | 5.72 | 5.62 | 9.89M |
| August 15, 2025 | 5.59 | 5.65 | 5.65 | 5.72 | 5.54 | 12.25M |
| August 14, 2025 | 5.72 | 5.57 | 5.57 | 5.73 | 5.55 | 9.59M |
| August 13, 2025 | 5.74 | 5.71 | 5.71 | 5.76 | 5.66 | 9.56M |
| August 12, 2025 | 5.76 | 5.72 | 5.72 | 5.79 | 5.69 | 10.42M |
| August 11, 2025 | 5.71 | 5.74 | 5.74 | 5.77 | 5.65 | 10.58M |
| August 08, 2025 | 5.64 | 5.69 | 5.69 | 5.7 | 5.59 | 10M |
| August 07, 2025 | 5.66 | 5.65 | 5.65 | 5.67 | 5.61 | 10.4M |
| August 06, 2025 | 5.62 | 5.64 | 5.64 | 5.66 | 5.58 | 8.61M |
| August 05, 2025 | 5.58 | 5.64 | 5.64 | 5.64 | 5.56 | 9.65M |
| August 04, 2025 | 5.44 | 5.57 | 5.57 | 5.58 | 5.4 | 10.16M |
| August 01, 2025 | 5.41 | 5.47 | 5.47 | 5.49 | 5.4 | 6.86M |
| July 31, 2025 | 5.46 | 5.41 | 5.41 | 5.52 | 5.39 | 7.24M |
| July 30, 2025 | 5.53 | 5.48 | 5.48 | 5.54 | 5.44 | 9.66M |
| July 29, 2025 | 5.57 | 5.55 | 5.55 | 5.59 | 5.47 | 8.5M |
| July 28, 2025 | 5.56 | 5.58 | 5.58 | 5.6 | 5.54 | 7.21M |
| July 25, 2025 | 5.59 | 5.57 | 5.57 | 5.61 | 5.52 | 8.88M |
| July 24, 2025 | 5.58 | 5.6 | 5.6 | 5.62 | 5.57 | 10.32M |
| July 23, 2025 | 5.74 | 5.58 | 5.58 | 5.74 | 5.57 | 14.42M |
| July 22, 2025 | 5.7 | 5.74 | 5.74 | 5.75 | 5.58 | 17.7M |
| July 21, 2025 | 5.52 | 5.68 | 5.68 | 5.71 | 5.52 | 17.12M |
| July 18, 2025 | 5.49 | 5.51 | 5.51 | 5.52 | 5.45 | 9.62M |
| July 17, 2025 | 5.53 | 5.5 | 5.5 | 5.54 | 5.46 | 9.18M |
| July 16, 2025 | 5.52 | 5.51 | 5.51 | 5.54 | 5.46 | 9.5M |
| July 15, 2025 | 5.69 | 5.51 | 5.51 | 5.7 | 5.49 | 18.14M |
| July 14, 2025 | 5.51 | 5.71 | 5.71 | 5.85 | 5.5 | 25.92M |
| July 11, 2025 | 5.58 | 5.5 | 5.5 | 5.59 | 5.44 | 12.79M |
| July 10, 2025 | 5.7 | 5.59 | 5.59 | 5.73 | 5.57 | 16.15M |
| July 09, 2025 | 5.65 | 5.7 | 5.7 | 5.87 | 5.58 | 29M |
| July 08, 2025 | 5.7 | 5.63 | 5.63 | 5.73 | 5.55 | 21.23M |
| July 07, 2025 | 5.41 | 5.56 | 5.56 | 5.58 | 5.36 | 17.07M |
| July 04, 2025 | 5.53 | 5.39 | 5.39 | 5.59 | 5.38 | 16.1M |
| July 03, 2025 | 5.45 | 5.46 | 5.46 | 5.47 | 5.4 | 8.49M |
| July 02, 2025 | 5.42 | 5.45 | 5.45 | 5.45 | 5.37 | 10.17M |
| July 01, 2025 | 5.37 | 5.42 | 5.42 | 5.42 | 5.34 | 8.83M |
| June 30, 2025 | 5.38 | 5.38 | 5.38 | 5.4 | 5.35 | 8.3M |
| June 27, 2025 | 5.34 | 5.38 | 5.38 | 5.39 | 5.28 | 7.38M |
| June 26, 2025 | 5.36 | 5.32 | 5.32 | 5.38 | 5.3 | 7.57M |
| June 25, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.3 | 7.75M |
| June 24, 2025 | 5.25 | 5.35 | 5.35 | 5.36 | 5.2 | 10.15M |
| June 23, 2025 | 5.05 | 5.23 | 5.23 | 5.24 | 5.02 | 8.83M |
| June 20, 2025 | 5.06 | 5.05 | 5.05 | 5.16 | 5.05 | 7.34M |
| June 19, 2025 | 5.23 | 5.05 | 5.05 | 5.23 | 5.03 | 8.63M |
| June 18, 2025 | 5.22 | 5.22 | 5.22 | 5.25 | 5.18 | 4.29M |
| June 17, 2025 | 5.23 | 5.24 | 5.24 | 5.26 | 5.19 | 4.21M |
| June 16, 2025 | 5.15 | 5.23 | 5.23 | 5.27 | 5.15 | 6.4M |
