5.59
+0.05(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.55 | 5.54 | 5.54 | 5.56 | 5.43 | 9.95M |
| September 04, 2025 | 5.53 | 5.51 | 5.51 | 5.64 | 5.42 | 13.87M |
| September 03, 2025 | 5.85 | 5.51 | 5.51 | 5.88 | 5.47 | 17.49M |
| September 02, 2025 | 5.99 | 5.85 | 5.85 | 6 | 5.81 | 14.93M |
| September 01, 2025 | 5.97 | 5.99 | 5.99 | 6.21 | 5.91 | 15.42M |
| August 29, 2025 | 6.08 | 5.93 | 5.93 | 6.11 | 5.87 | 17.03M |
| August 28, 2025 | 6.03 | 6.09 | 6.09 | 6.33 | 5.82 | 35.41M |
| August 27, 2025 | 6.13 | 6.03 | 6.03 | 6.25 | 6.01 | 33.44M |
| August 26, 2025 | 5.85 | 6.17 | 6.17 | 6.29 | 5.72 | 42.96M |
| August 25, 2025 | 5.62 | 5.74 | 5.74 | 5.86 | 5.57 | 20.03M |
| August 22, 2025 | 5.71 | 5.6 | 5.6 | 5.74 | 5.53 | 14.66M |
| August 21, 2025 | 5.66 | 5.71 | 5.71 | 5.71 | 5.62 | 10.56M |
| August 20, 2025 | 5.59 | 5.64 | 5.64 | 5.64 | 5.52 | 9.41M |
| August 19, 2025 | 5.5 | 5.6 | 5.6 | 5.62 | 5.46 | 13.25M |
| August 18, 2025 | 5.47 | 5.47 | 5.47 | 5.54 | 5.42 | 11.19M |
| August 15, 2025 | 5.48 | 5.45 | 5.45 | 5.56 | 5.42 | 11.06M |
| August 14, 2025 | 5.64 | 5.47 | 5.47 | 5.68 | 5.46 | 9.54M |
| August 13, 2025 | 5.62 | 5.63 | 5.63 | 5.67 | 5.54 | 11.93M |
| August 12, 2025 | 5.52 | 5.64 | 5.64 | 5.73 | 5.52 | 8.96M |
| August 11, 2025 | 5.52 | 5.69 | 5.69 | 5.7 | 5.52 | 12.04M |
| August 08, 2025 | 5.52 | 5.6 | 5.6 | 5.61 | 5.46 | 10.58M |
| August 07, 2025 | 5.55 | 5.52 | 5.52 | 5.57 | 5.47 | 8.4M |
| August 06, 2025 | 5.5 | 5.54 | 5.54 | 5.55 | 5.45 | 10.31M |
| August 05, 2025 | 5.58 | 5.51 | 5.51 | 5.59 | 5.49 | 9.87M |
| August 04, 2025 | 5.35 | 5.56 | 5.56 | 5.57 | 5.31 | 16.91M |
| August 01, 2025 | 5.32 | 5.4 | 5.4 | 5.43 | 5.29 | 12.87M |
| July 31, 2025 | 5.5 | 5.35 | 5.35 | 5.54 | 5.32 | 20.71M |
| July 30, 2025 | 5.55 | 5.47 | 5.47 | 5.72 | 5.35 | 36.23M |
| July 29, 2025 | 5.63 | 5.58 | 5.58 | 5.68 | 5.48 | 33.99M |
| July 28, 2025 | 5.36 | 5.67 | 5.67 | 5.98 | 5.31 | 57.12M |
| July 25, 2025 | 5.36 | 5.34 | 5.34 | 5.42 | 5.3 | 9.77M |
| July 24, 2025 | 5.4 | 5.38 | 5.38 | 5.41 | 5.31 | 7.93M |
| July 23, 2025 | 5.48 | 5.36 | 5.36 | 5.48 | 5.35 | 10.28M |
| July 22, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.38 | 10.83M |
| July 21, 2025 | 5.32 | 5.45 | 5.45 | 5.46 | 5.28 | 13.9M |
| July 18, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.23 | 4.96M |
| July 17, 2025 | 5.27 | 5.29 | 5.29 | 5.3 | 5.21 | 6.7M |
| July 16, 2025 | 5.24 | 5.25 | 5.25 | 5.28 | 5.17 | 7.59M |
| July 15, 2025 | 5.33 | 5.21 | 5.21 | 5.34 | 5.15 | 9.1M |
| July 14, 2025 | 5.26 | 5.32 | 5.32 | 5.34 | 5.23 | 10.99M |
| July 11, 2025 | 5.38 | 5.26 | 5.26 | 5.38 | 5.23 | 9.39M |
| July 10, 2025 | 5.3 | 5.36 | 5.36 | 5.38 | 5.26 | 8.9M |
| July 09, 2025 | 5.29 | 5.28 | 5.28 | 5.32 | 5.24 | 7.97M |
| July 08, 2025 | 5.21 | 5.27 | 5.27 | 5.34 | 5.19 | 11.03M |
| July 07, 2025 | 5.1 | 5.19 | 5.19 | 5.2 | 5.06 | 8.55M |
| July 04, 2025 | 5.07 | 5.12 | 5.12 | 5.17 | 5.07 | 10.69M |
| July 03, 2025 | 5.1 | 5.09 | 5.09 | 5.11 | 5.04 | 6.68M |
| July 02, 2025 | 5.05 | 5.07 | 5.07 | 5.1 | 5.02 | 6.85M |
| July 01, 2025 | 4.97 | 5.04 | 5.04 | 5.05 | 4.96 | 8.11M |
| June 30, 2025 | 4.95 | 4.97 | 4.97 | 4.98 | 4.92 | 4.75M |
| June 27, 2025 | 4.91 | 4.94 | 4.94 | 5 | 4.91 | 5.12M |
| June 26, 2025 | 4.94 | 4.91 | 4.91 | 4.97 | 4.9 | 4.42M |
| June 25, 2025 | 4.91 | 4.93 | 4.93 | 4.95 | 4.87 | 5.47M |
| June 24, 2025 | 4.83 | 4.91 | 4.91 | 4.92 | 4.79 | 5.89M |
| June 23, 2025 | 4.62 | 4.81 | 4.81 | 4.82 | 4.62 | 5.18M |
| June 20, 2025 | 4.72 | 4.69 | 4.69 | 4.77 | 4.68 | 4.48M |
| June 19, 2025 | 4.82 | 4.72 | 4.72 | 4.85 | 4.71 | 5.13M |
| June 18, 2025 | 4.9 | 4.81 | 4.81 | 4.9 | 4.81 | 5.31M |
| June 17, 2025 | 4.9 | 4.9 | 4.9 | 4.91 | 4.86 | 4.1M |
| June 16, 2025 | 4.85 | 4.89 | 4.89 | 4.91 | 4.83 | 4.98M |