5.48
+0.08(+1.48%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.34 | 5.4 | 5.4 | 5.41 | 5.2 | 14.91M |
September 04, 2025 | 5.21 | 5.34 | 5.34 | 5.42 | 5.17 | 17.82M |
September 03, 2025 | 5.33 | 5.18 | 5.18 | 5.38 | 5.16 | 9.59M |
September 02, 2025 | 5.25 | 5.33 | 5.33 | 5.49 | 5.19 | 15.4M |
September 01, 2025 | 5.14 | 5.25 | 5.25 | 5.32 | 5.06 | 11.84M |
August 29, 2025 | 5.2 | 5.15 | 5.15 | 5.23 | 5.1 | 9.69M |
August 28, 2025 | 5.34 | 5.23 | 5.23 | 5.43 | 5 | 17.95M |
August 27, 2025 | 5.6 | 5.29 | 5.29 | 5.6 | 5.28 | 19.31M |
August 26, 2025 | 5.45 | 5.61 | 5.61 | 5.63 | 5.42 | 13.14M |
August 25, 2025 | 5.47 | 5.44 | 5.44 | 5.52 | 5.41 | 10.34M |
August 22, 2025 | 5.56 | 5.48 | 5.48 | 5.63 | 5.44 | 10.91M |
August 21, 2025 | 5.5 | 5.57 | 5.57 | 5.62 | 5.44 | 13.51M |
August 20, 2025 | 5.39 | 5.48 | 5.48 | 5.49 | 5.35 | 9.98M |
August 19, 2025 | 5.33 | 5.42 | 5.42 | 5.44 | 5.28 | 10.89M |
August 18, 2025 | 5.32 | 5.33 | 5.33 | 5.43 | 5.29 | 13.03M |
August 15, 2025 | 5.29 | 5.31 | 5.31 | 5.36 | 5.27 | 8.38M |
August 14, 2025 | 5.43 | 5.29 | 5.29 | 5.43 | 5.27 | 13.21M |
August 13, 2025 | 5.58 | 5.45 | 5.45 | 5.61 | 5.42 | 19.71M |
August 12, 2025 | 5.44 | 5.58 | 5.58 | 5.69 | 5.4 | 22.19M |
August 11, 2025 | 5.37 | 5.44 | 5.44 | 5.45 | 5.32 | 10.41M |
August 08, 2025 | 5.29 | 5.36 | 5.36 | 5.36 | 5.25 | 10.71M |
August 07, 2025 | 5.31 | 5.31 | 5.31 | 5.36 | 5.27 | 10.68M |
August 06, 2025 | 5.19 | 5.31 | 5.31 | 5.37 | 5.18 | 17.96M |
August 05, 2025 | 5.23 | 5.2 | 5.2 | 5.26 | 5.18 | 10.86M |
August 04, 2025 | 5.05 | 5.15 | 5.15 | 5.15 | 5.02 | 9.76M |
August 01, 2025 | 5 | 5.1 | 5.1 | 5.13 | 4.96 | 13.27M |
July 31, 2025 | 5.06 | 4.99 | 4.99 | 5.07 | 4.95 | 9.8M |
July 30, 2025 | 5.07 | 5.06 | 5.06 | 5.09 | 5.02 | 8.64M |
July 29, 2025 | 5.14 | 5.08 | 5.08 | 5.17 | 5.01 | 9.98M |
July 28, 2025 | 5.11 | 5.14 | 5.14 | 5.17 | 5.09 | 8.39M |
July 25, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.09 | 10.33M |
July 24, 2025 | 5.08 | 5.15 | 5.15 | 5.16 | 5.07 | 9.79M |
July 23, 2025 | 5.11 | 5.08 | 5.08 | 5.18 | 5.08 | 11.14M |
July 22, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.04 | 8.35M |
July 21, 2025 | 5.06 | 5.13 | 5.13 | 5.14 | 5.06 | 11.43M |
July 18, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 4.98 | 6.01M |
July 17, 2025 | 5.04 | 5.01 | 5.01 | 5.07 | 5 | 5.63M |
July 16, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 4.98 | 6.39M |
July 15, 2025 | 5.08 | 4.99 | 4.99 | 5.1 | 4.94 | 11.77M |
July 14, 2025 | 5.09 | 5.11 | 5.11 | 5.14 | 5.07 | 6.67M |
July 11, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.02 | 8.81M |
July 10, 2025 | 5.08 | 5.1 | 5.1 | 5.12 | 5.06 | 7.59M |
July 09, 2025 | 5.17 | 5.1 | 5.1 | 5.19 | 5.07 | 9.48M |
July 08, 2025 | 5.1 | 5.15 | 5.15 | 5.17 | 5.08 | 10.92M |
July 07, 2025 | 5.03 | 5.11 | 5.11 | 5.12 | 5 | 7.98M |
July 04, 2025 | 5.12 | 5.03 | 5.03 | 5.13 | 5.02 | 9.74M |
July 03, 2025 | 5.12 | 5.12 | 5.12 | 5.17 | 5.09 | 8.9M |
July 02, 2025 | 5.09 | 5.14 | 5.14 | 5.16 | 5.08 | 13.3M |
July 01, 2025 | 5.09 | 5.09 | 5.09 | 5.12 | 5.03 | 10.13M |
June 30, 2025 | 5.08 | 5.09 | 5.09 | 5.1 | 5.02 | 11.53M |
June 27, 2025 | 5.12 | 5.08 | 5.08 | 5.18 | 5.04 | 13.79M |
June 26, 2025 | 5 | 5.06 | 5.06 | 5.13 | 4.97 | 18.62M |
June 25, 2025 | 5.03 | 5.01 | 5.01 | 5.12 | 4.98 | 15.45M |
June 24, 2025 | 5.05 | 5.01 | 5.01 | 5.15 | 4.97 | 16.22M |
June 23, 2025 | 4.8 | 4.93 | 4.93 | 4.95 | 4.79 | 11.14M |
June 20, 2025 | 4.92 | 4.81 | 4.81 | 4.92 | 4.8 | 8.41M |
June 19, 2025 | 4.97 | 4.85 | 4.85 | 4.98 | 4.81 | 14.52M |
June 18, 2025 | 5.01 | 4.97 | 4.97 | 5.04 | 4.95 | 11.56M |
June 17, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 4.98 | 15.49M |
June 16, 2025 | 5.05 | 5.1 | 5.1 | 5.11 | 4.92 | 15.27M |