5.23
+0.07(+1.36%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.08 | 15.82M |
September 04, 2025 | 5.17 | 5.14 | 5.14 | 5.2 | 5.06 | 16.31M |
September 03, 2025 | 5.28 | 5.15 | 5.15 | 5.29 | 5.13 | 8.44M |
September 02, 2025 | 5.33 | 5.28 | 5.28 | 5.35 | 5.22 | 11.97M |
September 01, 2025 | 5.29 | 5.32 | 5.32 | 5.37 | 5.25 | 10.56M |
August 29, 2025 | 5.35 | 5.27 | 5.27 | 5.38 | 5.23 | 14.59M |
August 28, 2025 | 5.4 | 5.35 | 5.35 | 5.48 | 5.18 | 16.94M |
August 27, 2025 | 5.62 | 5.42 | 5.42 | 5.63 | 5.4 | 13.49M |
August 26, 2025 | 5.55 | 5.62 | 5.62 | 5.64 | 5.52 | 10.75M |
August 25, 2025 | 5.58 | 5.56 | 5.56 | 5.61 | 5.52 | 10.36M |
August 22, 2025 | 5.6 | 5.56 | 5.56 | 5.62 | 5.49 | 10.08M |
August 21, 2025 | 5.58 | 5.6 | 5.6 | 5.63 | 5.57 | 10.23M |
August 20, 2025 | 5.54 | 5.56 | 5.56 | 5.56 | 5.48 | 7.09M |
August 19, 2025 | 5.5 | 5.54 | 5.54 | 5.56 | 5.46 | 8.88M |
August 18, 2025 | 5.47 | 5.5 | 5.5 | 5.55 | 5.45 | 8.82M |
August 15, 2025 | 5.42 | 5.47 | 5.47 | 5.49 | 5.41 | 8.64M |
August 14, 2025 | 5.58 | 5.43 | 5.43 | 5.59 | 5.42 | 10.72M |
August 13, 2025 | 5.62 | 5.56 | 5.56 | 5.62 | 5.54 | 6.65M |
August 12, 2025 | 5.63 | 5.58 | 5.58 | 5.63 | 5.56 | 6.61M |
August 11, 2025 | 5.54 | 5.61 | 5.61 | 5.65 | 5.52 | 9.81M |
August 08, 2025 | 5.48 | 5.55 | 5.55 | 5.55 | 5.46 | 7.15M |
August 07, 2025 | 5.53 | 5.51 | 5.51 | 5.55 | 5.48 | 7.43M |
August 06, 2025 | 5.5 | 5.52 | 5.52 | 5.53 | 5.46 | 7.12M |
August 05, 2025 | 5.46 | 5.49 | 5.49 | 5.51 | 5.46 | 6.38M |
August 04, 2025 | 5.42 | 5.48 | 5.48 | 5.48 | 5.4 | 5.43M |
August 01, 2025 | 5.45 | 5.46 | 5.46 | 5.47 | 5.39 | 7.24M |
July 31, 2025 | 5.5 | 5.41 | 5.41 | 5.51 | 5.4 | 9.14M |
July 30, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.46 | 7.36M |
July 29, 2025 | 5.58 | 5.54 | 5.54 | 5.58 | 5.48 | 7.7M |
July 28, 2025 | 5.56 | 5.58 | 5.58 | 5.6 | 5.54 | 8.33M |
July 25, 2025 | 5.62 | 5.57 | 5.57 | 5.64 | 5.54 | 10.88M |
July 24, 2025 | 5.65 | 5.65 | 5.62 | 5.68 | 5.6 | 12.01M |
July 23, 2025 | 5.77 | 5.65 | 5.62 | 5.82 | 5.63 | 22.86M |
July 22, 2025 | 5.68 | 5.81 | 5.81 | 5.88 | 5.6 | 33.13M |
July 21, 2025 | 5.5 | 5.7 | 5.7 | 5.72 | 5.48 | 27.06M |
July 18, 2025 | 5.41 | 5.41 | 5.41 | 5.45 | 5.39 | 7.05M |
July 17, 2025 | 5.44 | 5.4 | 5.4 | 5.48 | 5.39 | 7.16M |
July 16, 2025 | 5.43 | 5.44 | 5.44 | 5.48 | 5.43 | 8.42M |
July 15, 2025 | 5.55 | 5.43 | 5.43 | 5.56 | 5.37 | 13.99M |
July 14, 2025 | 5.46 | 5.57 | 5.57 | 5.65 | 5.46 | 15.88M |
July 11, 2025 | 5.53 | 5.49 | 5.49 | 5.54 | 5.44 | 14.62M |
July 10, 2025 | 5.42 | 5.54 | 5.54 | 5.54 | 5.4 | 14.27M |
July 09, 2025 | 5.42 | 5.43 | 5.43 | 5.5 | 5.39 | 14.56M |
July 08, 2025 | 5.33 | 5.4 | 5.4 | 5.42 | 5.3 | 14.86M |
July 07, 2025 | 5.28 | 5.31 | 5.31 | 5.34 | 5.26 | 7.23M |
July 04, 2025 | 5.29 | 5.28 | 5.28 | 5.36 | 5.27 | 9.87M |
July 03, 2025 | 5.3 | 5.3 | 5.3 | 5.32 | 5.26 | 7.11M |
July 02, 2025 | 5.29 | 5.3 | 5.3 | 5.31 | 5.25 | 7.38M |
July 01, 2025 | 5.24 | 5.3 | 5.3 | 5.3 | 5.21 | 11.62M |
June 30, 2025 | 5.25 | 5.24 | 5.24 | 5.27 | 5.22 | 5.67M |
June 27, 2025 | 5.23 | 5.21 | 5.21 | 5.27 | 5.19 | 7.88M |
June 26, 2025 | 5.23 | 5.2 | 5.2 | 5.25 | 5.18 | 6.15M |
June 25, 2025 | 5.2 | 5.23 | 5.23 | 5.24 | 5.18 | 7.76M |
June 24, 2025 | 5.1 | 5.21 | 5.21 | 5.22 | 5.09 | 9.38M |
June 23, 2025 | 5 | 5.1 | 5.1 | 5.12 | 4.98 | 7.19M |
June 20, 2025 | 5.01 | 5 | 5 | 5.07 | 5 | 6.23M |
June 19, 2025 | 5.21 | 5.05 | 5.05 | 5.26 | 5.01 | 15.78M |
June 18, 2025 | 5.12 | 5.23 | 5.23 | 5.34 | 5.09 | 18.2M |
June 17, 2025 | 5.11 | 5.13 | 5.13 | 5.16 | 5.08 | 5.31M |
June 16, 2025 | 5.07 | 5.12 | 5.12 | 5.16 | 5.07 | 5.31M |