5.37
-0.07(-1.29%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.28 | 5.44 | 5.44 | 5.44 | 5.25 | 48.47M |
September 04, 2025 | 5.28 | 5.26 | 5.26 | 5.44 | 5.18 | 45.95M |
September 03, 2025 | 5.37 | 5.28 | 5.28 | 5.44 | 5.24 | 44.6M |
September 02, 2025 | 5.54 | 5.36 | 5.36 | 5.61 | 5.28 | 63.27M |
September 01, 2025 | 5.45 | 5.46 | 5.46 | 5.5 | 5.4 | 28.6M |
August 29, 2025 | 5.53 | 5.44 | 5.44 | 5.6 | 5.41 | 39.34M |
August 28, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.28 | 43.29M |
August 27, 2025 | 5.72 | 5.48 | 5.48 | 5.76 | 5.48 | 57.91M |
August 26, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.66 | 39.98M |
August 25, 2025 | 5.79 | 5.72 | 5.72 | 5.82 | 5.69 | 45.3M |
August 22, 2025 | 5.75 | 5.75 | 5.75 | 5.82 | 5.7 | 44.51M |
August 21, 2025 | 5.82 | 5.76 | 5.76 | 5.85 | 5.68 | 53.84M |
August 20, 2025 | 5.76 | 5.82 | 5.82 | 5.92 | 5.71 | 58.27M |
August 19, 2025 | 5.9 | 5.8 | 5.8 | 5.96 | 5.76 | 80.64M |
August 18, 2025 | 5.93 | 5.8 | 5.8 | 6 | 5.75 | 97.43M |
August 15, 2025 | 5.36 | 5.75 | 5.75 | 5.98 | 5.34 | 120.61M |
August 14, 2025 | 5.68 | 5.35 | 5.35 | 5.7 | 5.35 | 62.8M |
August 13, 2025 | 5.28 | 5.58 | 5.58 | 5.73 | 5.25 | 99.64M |
August 12, 2025 | 5.21 | 5.34 | 5.34 | 5.42 | 5.18 | 48.01M |
August 11, 2025 | 5.19 | 5.23 | 5.23 | 5.26 | 5.17 | 18.01M |
August 08, 2025 | 5.25 | 5.18 | 5.18 | 5.25 | 5.16 | 21.19M |
August 07, 2025 | 5.29 | 5.26 | 5.26 | 5.35 | 5.25 | 21.34M |
August 06, 2025 | 5.22 | 5.32 | 5.32 | 5.32 | 5.18 | 28.74M |
August 05, 2025 | 5.41 | 5.27 | 5.27 | 5.44 | 5.22 | 37.75M |
August 04, 2025 | 5.14 | 5.22 | 5.22 | 5.23 | 5 | 31.94M |
August 01, 2025 | 5.13 | 5.17 | 5.17 | 5.18 | 5.11 | 20.83M |
July 31, 2025 | 5.26 | 5.15 | 5.15 | 5.28 | 5.12 | 26.78M |
July 30, 2025 | 5.31 | 5.24 | 5.24 | 5.32 | 5.2 | 27.46M |
July 29, 2025 | 5.43 | 5.33 | 5.33 | 5.44 | 5.3 | 30.86M |
July 28, 2025 | 5.38 | 5.43 | 5.43 | 5.48 | 5.38 | 27.69M |
July 25, 2025 | 5.34 | 5.42 | 5.42 | 5.45 | 5.28 | 43.13M |
July 24, 2025 | 5.3 | 5.33 | 5.33 | 5.34 | 5.28 | 24.04M |
July 23, 2025 | 5.34 | 5.3 | 5.3 | 5.37 | 5.3 | 23.24M |
July 22, 2025 | 5.35 | 5.38 | 5.38 | 5.45 | 5.34 | 25.94M |
July 21, 2025 | 5.41 | 5.37 | 5.37 | 5.41 | 5.3 | 39.72M |
July 18, 2025 | 5.49 | 5.4 | 5.4 | 5.52 | 5.38 | 33.36M |
July 17, 2025 | 5.28 | 5.5 | 5.5 | 5.53 | 5.25 | 56.34M |
July 16, 2025 | 5.27 | 5.27 | 5.27 | 5.33 | 5.25 | 17.69M |
July 15, 2025 | 5.35 | 5.28 | 5.28 | 5.37 | 5.23 | 25.18M |
July 14, 2025 | 5.24 | 5.33 | 5.33 | 5.39 | 5.22 | 26.41M |
July 11, 2025 | 5.22 | 5.25 | 5.25 | 5.29 | 5.2 | 23.06M |
July 10, 2025 | 5.42 | 5.25 | 5.25 | 5.43 | 5.19 | 50.85M |
July 09, 2025 | 5.53 | 5.4 | 5.4 | 5.54 | 5.38 | 24.35M |
July 08, 2025 | 5.44 | 5.53 | 5.53 | 5.54 | 5.42 | 19.24M |
July 07, 2025 | 5.45 | 5.46 | 5.46 | 5.5 | 5.41 | 16.34M |
July 04, 2025 | 5.65 | 5.45 | 5.45 | 5.68 | 5.42 | 26.93M |
July 03, 2025 | 5.71 | 5.64 | 5.64 | 5.74 | 5.6 | 35.55M |
July 02, 2025 | 5.5 | 5.75 | 5.75 | 5.88 | 5.47 | 78.95M |
July 01, 2025 | 5.58 | 5.53 | 5.53 | 5.65 | 5.48 | 25.36M |
June 30, 2025 | 5.53 | 5.58 | 5.58 | 5.61 | 5.51 | 26.9M |
June 27, 2025 | 5.46 | 5.56 | 5.56 | 5.64 | 5.43 | 42.48M |
June 26, 2025 | 5.37 | 5.47 | 5.47 | 5.7 | 5.34 | 62.64M |
June 25, 2025 | 5.34 | 5.37 | 5.37 | 5.43 | 5.29 | 28.27M |
June 24, 2025 | 5.24 | 5.33 | 5.33 | 5.37 | 5.2 | 35.53M |
June 23, 2025 | 5.11 | 5.2 | 5.2 | 5.21 | 5.08 | 15.44M |
June 20, 2025 | 5.21 | 5.16 | 5.16 | 5.32 | 5.14 | 18.62M |
June 19, 2025 | 5.29 | 5.2 | 5.2 | 5.39 | 5.19 | 23.03M |
June 18, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.22 | 23.04M |
June 17, 2025 | 5.19 | 5.32 | 5.32 | 5.38 | 5.17 | 34.82M |
June 16, 2025 | 5.15 | 5.16 | 5.16 | 5.2 | 5.14 | 15.58M |