5.55
+0.13(+2.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.43 | 5.55 | 5.55 | 5.55 | 5.36 | 17.81M |
| September 04, 2025 | 5.48 | 5.42 | 5.42 | 5.59 | 5.33 | 23.23M |
| September 03, 2025 | 5.69 | 5.48 | 5.48 | 5.69 | 5.43 | 24.05M |
| September 02, 2025 | 5.82 | 5.69 | 5.69 | 5.83 | 5.57 | 32.54M |
| September 01, 2025 | 5.61 | 5.85 | 5.85 | 5.87 | 5.58 | 43.41M |
| August 29, 2025 | 5.69 | 5.56 | 5.56 | 5.74 | 5.55 | 28.66M |
| August 28, 2025 | 5.68 | 5.72 | 5.72 | 5.76 | 5.41 | 58.4M |
| August 27, 2025 | 5.77 | 5.68 | 5.68 | 5.98 | 5.66 | 75.63M |
| August 26, 2025 | 5.43 | 5.5 | 5.5 | 5.52 | 5.39 | 18.03M |
| August 25, 2025 | 5.5 | 5.45 | 5.45 | 5.59 | 5.41 | 19.26M |
| August 22, 2025 | 5.44 | 5.48 | 5.48 | 5.5 | 5.42 | 14.94M |
| August 21, 2025 | 5.47 | 5.46 | 5.46 | 5.49 | 5.41 | 18M |
| August 20, 2025 | 5.41 | 5.45 | 5.45 | 5.48 | 5.35 | 15.69M |
| August 19, 2025 | 5.39 | 5.42 | 5.42 | 5.45 | 5.32 | 16.82M |
| August 18, 2025 | 5.3 | 5.39 | 5.39 | 5.41 | 5.28 | 20.01M |
| August 15, 2025 | 5.21 | 5.28 | 5.28 | 5.31 | 5.18 | 15.24M |
| August 14, 2025 | 5.39 | 5.21 | 5.21 | 5.41 | 5.2 | 21.26M |
| August 13, 2025 | 5.43 | 5.38 | 5.38 | 5.45 | 5.36 | 18.7M |
| August 12, 2025 | 5.45 | 5.43 | 5.43 | 5.52 | 5.4 | 23.64M |
| August 11, 2025 | 5.46 | 5.48 | 5.48 | 5.54 | 5.39 | 38.74M |
| August 08, 2025 | 5.29 | 5.39 | 5.39 | 5.45 | 5.24 | 40.33M |
| August 07, 2025 | 5.32 | 5.32 | 5.32 | 5.38 | 5.29 | 14.67M |
| August 06, 2025 | 5.3 | 5.33 | 5.33 | 5.34 | 5.26 | 16.4M |
| August 05, 2025 | 5.22 | 5.29 | 5.29 | 5.29 | 5.21 | 17.26M |
| August 04, 2025 | 5.14 | 5.22 | 5.22 | 5.22 | 5.1 | 12.2M |
| August 01, 2025 | 5.11 | 5.17 | 5.17 | 5.2 | 5.09 | 15.73M |
| July 31, 2025 | 5.17 | 5.09 | 5.09 | 5.22 | 5.08 | 15.68M |
| July 30, 2025 | 5.23 | 5.17 | 5.17 | 5.23 | 5.11 | 13.28M |
| July 29, 2025 | 5.28 | 5.23 | 5.23 | 5.28 | 5.17 | 14.36M |
| July 28, 2025 | 5.28 | 5.29 | 5.29 | 5.29 | 5.23 | 15.21M |
| July 25, 2025 | 5.25 | 5.28 | 5.28 | 5.29 | 5.2 | 21.36M |
| July 24, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.22 | 21.37M |
| July 23, 2025 | 5.34 | 5.23 | 5.23 | 5.35 | 5.2 | 29.97M |
| July 22, 2025 | 5.4 | 5.36 | 5.36 | 5.48 | 5.3 | 32.27M |
| July 21, 2025 | 5.46 | 5.43 | 5.43 | 5.49 | 5.35 | 41.45M |
| July 18, 2025 | 5.59 | 5.48 | 5.48 | 5.6 | 5.44 | 57.48M |
| July 17, 2025 | 5.33 | 5.73 | 5.73 | 5.78 | 5.33 | 87.79M |
| July 16, 2025 | 5.2 | 5.52 | 5.52 | 6.16 | 5.17 | 78.78M |
| July 15, 2025 | 5.23 | 5.17 | 5.17 | 5.23 | 5.09 | 11.15M |
| July 14, 2025 | 5.19 | 5.21 | 5.21 | 5.22 | 5.14 | 9.27M |
| July 11, 2025 | 5.15 | 5.19 | 5.19 | 5.21 | 5.14 | 10.97M |
| July 10, 2025 | 5.18 | 5.16 | 5.16 | 5.24 | 5.14 | 11.27M |
| July 09, 2025 | 5.16 | 5.19 | 5.19 | 5.25 | 5.13 | 13.39M |
| July 08, 2025 | 5.1 | 5.16 | 5.16 | 5.16 | 5.07 | 13.41M |
| July 07, 2025 | 5.07 | 5.1 | 5.1 | 5.12 | 5.02 | 10.66M |
| July 04, 2025 | 5.06 | 5.04 | 5.04 | 5.13 | 4.99 | 11.76M |
| July 03, 2025 | 4.98 | 5.07 | 5.07 | 5.09 | 4.98 | 14.64M |
| July 02, 2025 | 5 | 4.97 | 4.97 | 5.03 | 4.93 | 10.15M |
| July 01, 2025 | 5.01 | 5.03 | 5.03 | 5.09 | 4.96 | 14.98M |
| June 30, 2025 | 4.96 | 5.02 | 5.02 | 5.09 | 4.93 | 16.45M |
| June 27, 2025 | 4.93 | 4.93 | 4.93 | 4.99 | 4.91 | 10.18M |
| June 26, 2025 | 4.91 | 4.92 | 4.92 | 4.98 | 4.87 | 14.15M |
| June 25, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.82 | 11.72M |
| June 24, 2025 | 4.75 | 4.85 | 4.85 | 4.9 | 4.72 | 13.96M |
| June 23, 2025 | 4.57 | 4.74 | 4.74 | 4.74 | 4.52 | 11.29M |
| June 20, 2025 | 4.63 | 4.61 | 4.61 | 4.7 | 4.57 | 11.28M |
| June 19, 2025 | 4.79 | 4.65 | 4.65 | 4.8 | 4.63 | 13.53M |
| June 18, 2025 | 4.8 | 4.79 | 4.79 | 4.82 | 4.76 | 9.62M |
| June 17, 2025 | 4.84 | 4.79 | 4.79 | 4.86 | 4.76 | 9.14M |
| June 16, 2025 | 4.75 | 4.82 | 4.82 | 4.86 | 4.71 | 13.22M |