5.55
+0.15(+2.78%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.2 | 5.4 | 5.4 | 5.4 | 5.18 | 31.27M |
September 04, 2025 | 5.23 | 5.19 | 5.19 | 5.33 | 5.11 | 25.47M |
September 03, 2025 | 5.34 | 5.23 | 5.23 | 5.38 | 5.2 | 23.45M |
September 02, 2025 | 5.31 | 5.33 | 5.33 | 5.41 | 5.13 | 31.14M |
September 01, 2025 | 5.3 | 5.29 | 5.29 | 5.34 | 5.25 | 20.75M |
August 29, 2025 | 5.31 | 5.32 | 5.32 | 5.37 | 5.24 | 23.85M |
August 28, 2025 | 5.39 | 5.36 | 5.36 | 5.45 | 5.12 | 47.76M |
August 27, 2025 | 5.55 | 5.34 | 5.34 | 5.67 | 5.34 | 73.87M |
August 26, 2025 | 5.31 | 5.37 | 5.37 | 5.41 | 5.27 | 23.62M |
August 25, 2025 | 5.35 | 5.31 | 5.31 | 5.36 | 5.27 | 24.47M |
August 22, 2025 | 5.36 | 5.35 | 5.35 | 5.38 | 5.31 | 20.36M |
August 21, 2025 | 5.4 | 5.36 | 5.36 | 5.44 | 5.31 | 24.91M |
August 20, 2025 | 5.28 | 5.4 | 5.4 | 5.4 | 5.25 | 30.97M |
August 19, 2025 | 5.28 | 5.3 | 5.3 | 5.31 | 5.22 | 23.87M |
August 18, 2025 | 5.17 | 5.27 | 5.27 | 5.33 | 5.16 | 29.39M |
August 15, 2025 | 5.1 | 5.16 | 5.16 | 5.18 | 5.1 | 19.32M |
August 14, 2025 | 5.25 | 5.1 | 5.1 | 5.27 | 5.09 | 23.47M |
August 13, 2025 | 5.17 | 5.21 | 5.21 | 5.23 | 5.15 | 22.79M |
August 12, 2025 | 5.16 | 5.15 | 5.15 | 5.19 | 5.12 | 15.15M |
August 11, 2025 | 5.13 | 5.16 | 5.16 | 5.19 | 5.11 | 19.88M |
August 08, 2025 | 5.09 | 5.11 | 5.11 | 5.12 | 5.06 | 15.32M |
August 07, 2025 | 5.14 | 5.1 | 5.1 | 5.16 | 5.08 | 16.48M |
August 06, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.1 | 17.43M |
August 05, 2025 | 5.07 | 5.13 | 5.13 | 5.13 | 5.06 | 21.69M |
August 04, 2025 | 5 | 5.05 | 5.05 | 5.06 | 4.95 | 15.32M |
August 01, 2025 | 4.99 | 5.01 | 5.01 | 5.05 | 4.98 | 14.54M |
July 31, 2025 | 5.07 | 4.98 | 4.98 | 5.11 | 4.97 | 21.1M |
July 30, 2025 | 5.08 | 5.08 | 5.08 | 5.12 | 5.04 | 20.82M |
July 29, 2025 | 5.13 | 5.1 | 5.1 | 5.15 | 5.05 | 19.37M |
July 28, 2025 | 5.11 | 5.16 | 5.16 | 5.19 | 5.07 | 26.11M |
July 25, 2025 | 5.1 | 5.11 | 5.11 | 5.15 | 5.07 | 22.27M |
July 24, 2025 | 5.01 | 5.08 | 5.08 | 5.08 | 4.98 | 18.28M |
July 23, 2025 | 5.08 | 5.01 | 5.01 | 5.1 | 5.01 | 19.3M |
July 22, 2025 | 5.12 | 5.07 | 5.07 | 5.12 | 5.01 | 22.07M |
July 21, 2025 | 5 | 5.08 | 5.08 | 5.08 | 4.97 | 27.4M |
July 18, 2025 | 5 | 4.98 | 4.98 | 5.02 | 4.95 | 13.81M |
July 17, 2025 | 4.96 | 5 | 5 | 5 | 4.95 | 14.99M |
July 16, 2025 | 4.95 | 4.97 | 4.97 | 5 | 4.94 | 17.52M |
July 15, 2025 | 5.02 | 4.94 | 4.94 | 5.02 | 4.89 | 22.42M |
July 14, 2025 | 4.99 | 5.03 | 5.03 | 5.03 | 4.98 | 16.82M |
July 11, 2025 | 4.99 | 4.99 | 4.99 | 5.01 | 4.93 | 22.83M |
July 10, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.96 | 21.21M |
July 09, 2025 | 4.95 | 4.97 | 4.97 | 5.01 | 4.95 | 24.94M |
July 08, 2025 | 4.93 | 4.97 | 4.97 | 4.98 | 4.9 | 21.75M |
July 07, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.88 | 19.18M |
July 04, 2025 | 4.98 | 4.94 | 4.94 | 5.07 | 4.93 | 43.1M |
July 03, 2025 | 4.9 | 4.95 | 4.95 | 4.95 | 4.86 | 24M |
July 02, 2025 | 4.86 | 4.91 | 4.91 | 4.95 | 4.81 | 27.98M |
July 01, 2025 | 4.89 | 4.87 | 4.87 | 4.91 | 4.81 | 23.74M |
June 30, 2025 | 4.89 | 4.89 | 4.89 | 4.91 | 4.85 | 23.57M |
June 27, 2025 | 4.86 | 4.89 | 4.89 | 4.93 | 4.85 | 22.78M |
June 26, 2025 | 4.85 | 4.84 | 4.84 | 4.91 | 4.82 | 23.75M |
June 25, 2025 | 4.83 | 4.87 | 4.87 | 4.87 | 4.79 | 22.86M |
June 24, 2025 | 4.74 | 4.85 | 4.85 | 4.85 | 4.72 | 25.71M |
June 23, 2025 | 4.64 | 4.73 | 4.73 | 4.74 | 4.57 | 23.41M |
June 20, 2025 | 4.66 | 4.61 | 4.61 | 4.71 | 4.6 | 23.11M |
June 19, 2025 | 4.8 | 4.65 | 4.65 | 4.84 | 4.63 | 33.7M |
June 18, 2025 | 4.91 | 4.82 | 4.82 | 4.92 | 4.78 | 37.93M |
June 17, 2025 | 5.17 | 4.94 | 4.94 | 5.19 | 4.91 | 51.27M |
June 16, 2025 | 4.95 | 5.1 | 5.1 | 5.13 | 4.9 | 65.44M |