5.81
+0.17(+3.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.65 | 5.81 | 5.81 | 5.82 | 5.58 | 56.52M |
| September 04, 2025 | 5.79 | 5.64 | 5.64 | 5.85 | 5.52 | 68.52M |
| September 03, 2025 | 5.97 | 5.76 | 5.76 | 5.98 | 5.72 | 67.35M |
| September 02, 2025 | 6.11 | 5.94 | 5.94 | 6.11 | 5.87 | 90.69M |
| September 01, 2025 | 6.07 | 6.12 | 6.12 | 6.16 | 6.06 | 76.32M |
| August 29, 2025 | 6.18 | 6.09 | 6.09 | 6.19 | 6.05 | 84.77M |
| August 28, 2025 | 6.05 | 6.19 | 6.19 | 6.22 | 5.99 | 138.82M |
| August 27, 2025 | 6.23 | 6 | 6 | 6.3 | 5.99 | 167.16M |
| August 26, 2025 | 6.23 | 6.2 | 6.2 | 6.47 | 6.12 | 178.62M |
| August 25, 2025 | 6.33 | 6.23 | 6.23 | 6.42 | 6.13 | 202.9M |
| August 22, 2025 | 6 | 6.28 | 6.28 | 6.33 | 5.91 | 251.4M |
| August 21, 2025 | 5.81 | 6.08 | 6.08 | 6.27 | 5.78 | 229.62M |
| August 20, 2025 | 5.85 | 5.89 | 5.89 | 6.06 | 5.76 | 198.29M |
| August 19, 2025 | 5.78 | 5.81 | 5.81 | 6.21 | 5.75 | 288.52M |
| August 18, 2025 | 5.19 | 5.37 | 5.37 | 5.4 | 5.19 | 88.35M |
| August 15, 2025 | 5.07 | 5.18 | 5.18 | 5.18 | 5.07 | 43.3M |
| August 14, 2025 | 5.18 | 5.09 | 5.09 | 5.19 | 5.05 | 43.98M |
| August 13, 2025 | 5.16 | 5.19 | 5.19 | 5.21 | 5.14 | 54.83M |
| August 12, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.12 | 29.79M |
| August 11, 2025 | 5.08 | 5.16 | 5.16 | 5.17 | 5.07 | 37.38M |
| August 08, 2025 | 5.18 | 5.1 | 5.1 | 5.18 | 5.08 | 37.22M |
| August 07, 2025 | 5.2 | 5.18 | 5.18 | 5.21 | 5.14 | 40.87M |
| August 06, 2025 | 5.1 | 5.2 | 5.2 | 5.2 | 5.09 | 58.84M |
| August 05, 2025 | 5.06 | 5.12 | 5.12 | 5.14 | 5.05 | 38.29M |
| August 04, 2025 | 5.01 | 5.06 | 5.06 | 5.08 | 4.98 | 31.36M |
| August 01, 2025 | 4.99 | 5.04 | 5.04 | 5.06 | 4.96 | 41.67M |
| July 31, 2025 | 5.01 | 4.98 | 4.98 | 5.08 | 4.97 | 36.82M |
| July 30, 2025 | 5.07 | 5.02 | 5.02 | 5.08 | 4.98 | 41.17M |
| July 29, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 5 | 30.89M |
| July 28, 2025 | 5.17 | 5.08 | 5.08 | 5.18 | 5.06 | 35.09M |
| July 25, 2025 | 5.08 | 5.11 | 5.11 | 5.19 | 5.04 | 57.52M |
| July 24, 2025 | 4.96 | 5.05 | 5.05 | 5.05 | 4.96 | 32.07M |
| July 23, 2025 | 5 | 4.97 | 4.97 | 5.03 | 4.96 | 29.35M |
| July 22, 2025 | 5.08 | 5 | 5 | 5.09 | 4.98 | 39.65M |
| July 21, 2025 | 5.07 | 5.09 | 5.09 | 5.11 | 5.04 | 30.52M |
| July 18, 2025 | 5.09 | 5.07 | 5.07 | 5.11 | 5.03 | 26.15M |
| July 17, 2025 | 4.99 | 5.09 | 5.09 | 5.09 | 4.95 | 42.62M |
| July 16, 2025 | 4.97 | 5 | 5 | 5.03 | 4.93 | 32.69M |
| July 15, 2025 | 5.02 | 4.96 | 4.96 | 5.02 | 4.9 | 36.28M |
| July 14, 2025 | 5.05 | 5.01 | 5.01 | 5.06 | 4.97 | 29.33M |
| July 11, 2025 | 5.02 | 5.02 | 5.02 | 5.06 | 4.97 | 33.67M |
| July 10, 2025 | 5.02 | 5.02 | 5.02 | 5.06 | 5 | 25.61M |
| July 09, 2025 | 5.05 | 5.04 | 5.04 | 5.09 | 5.02 | 23.59M |
| July 08, 2025 | 5.01 | 5.07 | 5.07 | 5.08 | 4.99 | 28.19M |
| July 07, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 4.97 | 23.59M |
| July 04, 2025 | 5.08 | 5.02 | 5.02 | 5.1 | 5 | 31.09M |
| July 03, 2025 | 5.05 | 5.09 | 5.09 | 5.13 | 5.04 | 27.96M |
| July 02, 2025 | 5.1 | 5.06 | 5.06 | 5.14 | 5.02 | 34.72M |
| July 01, 2025 | 5.19 | 5.13 | 5.13 | 5.2 | 5.09 | 34.6M |
| June 30, 2025 | 5.16 | 5.2 | 5.2 | 5.22 | 5.15 | 35.57M |
| June 27, 2025 | 5.14 | 5.16 | 5.16 | 5.2 | 5.12 | 37.33M |
| June 26, 2025 | 5.11 | 5.14 | 5.14 | 5.23 | 5.1 | 65.67M |
| June 25, 2025 | 5.07 | 5.13 | 5.13 | 5.14 | 5.04 | 53.9M |
| June 24, 2025 | 5.13 | 5.1 | 5.1 | 5.18 | 5.06 | 67.22M |
| June 23, 2025 | 4.67 | 4.93 | 4.93 | 4.94 | 4.67 | 34.25M |
| June 20, 2025 | 4.82 | 4.75 | 4.75 | 4.88 | 4.72 | 27.9M |
| June 19, 2025 | 4.94 | 4.81 | 4.81 | 4.97 | 4.8 | 34.14M |
| June 18, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.9 | 25.24M |
| June 17, 2025 | 4.93 | 4.98 | 4.98 | 4.99 | 4.9 | 31.2M |
| June 16, 2025 | 4.84 | 4.93 | 4.93 | 4.95 | 4.84 | 24.26M |