5.85
+0.12(+2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.74 | 5.85 | 5.85 | 5.86 | 5.65 | 7.3M |
| September 04, 2025 | 5.74 | 5.73 | 5.73 | 5.86 | 5.64 | 8.87M |
| September 03, 2025 | 5.71 | 5.74 | 5.74 | 5.83 | 5.69 | 7.84M |
| September 02, 2025 | 5.78 | 5.7 | 5.7 | 5.83 | 5.62 | 6.8M |
| September 01, 2025 | 5.71 | 5.76 | 5.76 | 5.86 | 5.68 | 5.78M |
| August 29, 2025 | 5.85 | 5.67 | 5.67 | 5.85 | 5.61 | 7.91M |
| August 28, 2025 | 5.7 | 5.85 | 5.85 | 5.87 | 5.63 | 9.71M |
| August 27, 2025 | 5.83 | 5.72 | 5.72 | 5.98 | 5.7 | 10.14M |
| August 26, 2025 | 5.55 | 5.8 | 5.8 | 5.87 | 5.54 | 11.72M |
| August 25, 2025 | 5.57 | 5.57 | 5.57 | 5.63 | 5.52 | 7.17M |
| August 22, 2025 | 5.66 | 5.57 | 5.57 | 5.73 | 5.5 | 14.62M |
| August 21, 2025 | 5.68 | 5.72 | 5.72 | 5.8 | 5.67 | 7.58M |
| August 20, 2025 | 5.62 | 5.69 | 5.69 | 5.69 | 5.57 | 6.04M |
| August 19, 2025 | 5.58 | 5.6 | 5.6 | 5.64 | 5.51 | 6.56M |
| August 18, 2025 | 5.49 | 5.57 | 5.57 | 5.62 | 5.49 | 5.77M |
| August 15, 2025 | 5.42 | 5.48 | 5.48 | 5.52 | 5.4 | 4.35M |
| August 14, 2025 | 5.44 | 5.42 | 5.42 | 5.58 | 5.37 | 7.35M |
| August 13, 2025 | 5.36 | 5.47 | 5.47 | 5.62 | 5.36 | 10.55M |
| August 12, 2025 | 5.32 | 5.36 | 5.36 | 5.38 | 5.28 | 4M |
| August 11, 2025 | 5.3 | 5.29 | 5.29 | 5.38 | 5.25 | 5.24M |
| August 08, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.2 | 6.47M |
| August 07, 2025 | 5.17 | 5.32 | 5.32 | 5.37 | 5.17 | 9.54M |
| August 06, 2025 | 5.13 | 5.17 | 5.17 | 5.2 | 5.11 | 5.27M |
| August 05, 2025 | 5.08 | 5.12 | 5.12 | 5.14 | 5.08 | 2.69M |
| August 04, 2025 | 5.01 | 5.08 | 5.08 | 5.08 | 4.99 | 2.39M |
| August 01, 2025 | 4.99 | 5.01 | 5.01 | 5.04 | 4.98 | 1.67M |
| July 31, 2025 | 5.04 | 5 | 5 | 5.05 | 4.99 | 2.95M |
| July 30, 2025 | 5.08 | 5.04 | 5.04 | 5.09 | 5.01 | 3.43M |
| July 29, 2025 | 5.07 | 5.07 | 5.07 | 5.11 | 5.04 | 3.22M |
| July 28, 2025 | 5.06 | 5.08 | 5.08 | 5.09 | 5.05 | 2.32M |
| July 25, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.05 | 3.12M |
| July 24, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 5.06 | 2.47M |
| July 23, 2025 | 5.12 | 5.06 | 5.06 | 5.12 | 5.06 | 3.58M |
| July 22, 2025 | 5.12 | 5.1 | 5.1 | 5.13 | 5.06 | 4.37M |
| July 21, 2025 | 5.1 | 5.14 | 5.14 | 5.14 | 5.09 | 2.16M |
| July 18, 2025 | 5.18 | 5.1 | 5.1 | 5.2 | 5.09 | 5.24M |
| July 17, 2025 | 5.22 | 5.2 | 5.2 | 5.3 | 5.19 | 4.62M |
| July 16, 2025 | 5.12 | 5.23 | 5.23 | 5.25 | 5.12 | 6.67M |
| July 15, 2025 | 5.13 | 5.12 | 5.12 | 5.22 | 5.1 | 4.67M |
| July 14, 2025 | 5.1 | 5.13 | 5.13 | 5.16 | 5.09 | 2.41M |
| July 11, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.08 | 2.41M |
| July 10, 2025 | 5.06 | 5.13 | 5.13 | 5.13 | 5.06 | 2.85M |
| July 09, 2025 | 5.12 | 5.08 | 5.08 | 5.15 | 5.07 | 5.24M |
| July 08, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.11 | 3.1M |
| July 07, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.08 | 2.1M |
| July 04, 2025 | 5.13 | 5.12 | 5.12 | 5.16 | 5.1 | 3.96M |
| July 03, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.09 | 4.41M |
| July 02, 2025 | 5.16 | 5.14 | 5.14 | 5.17 | 5.12 | 3.22M |
| July 01, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5.07 | 4.73M |
| June 30, 2025 | 5.03 | 5.09 | 5.09 | 5.1 | 5 | 3.55M |
| June 27, 2025 | 4.97 | 5.03 | 5.03 | 5.06 | 4.97 | 3.38M |
| June 26, 2025 | 4.93 | 4.96 | 4.96 | 5 | 4.92 | 3.55M |
| June 25, 2025 | 4.99 | 4.95 | 4.95 | 5 | 4.91 | 4.11M |
| June 24, 2025 | 4.89 | 4.98 | 4.98 | 4.99 | 4.89 | 3.49M |
| June 23, 2025 | 4.78 | 4.88 | 4.88 | 4.91 | 4.77 | 2.78M |
| June 20, 2025 | 4.88 | 4.82 | 4.82 | 4.94 | 4.8 | 4.46M |
| June 19, 2025 | 4.94 | 4.9 | 4.9 | 5.01 | 4.88 | 3.7M |
| June 18, 2025 | 5.05 | 4.97 | 4.97 | 5.05 | 4.94 | 3.1M |
| June 17, 2025 | 5.03 | 5.05 | 5.05 | 5.09 | 5 | 3.33M |
| June 16, 2025 | 4.95 | 5.05 | 5.05 | 5.06 | 4.95 | 3.57M |