5.05
+0.03(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.99 | 5.02 | 5.02 | 5.02 | 4.93 | 11.74M |
| September 04, 2025 | 4.95 | 4.96 | 4.96 | 5.02 | 4.9 | 12.24M |
| September 03, 2025 | 5.05 | 4.93 | 4.93 | 5.06 | 4.91 | 14.79M |
| September 02, 2025 | 5.11 | 5.02 | 5.02 | 5.12 | 4.98 | 19.02M |
| September 01, 2025 | 5.16 | 5.13 | 5.13 | 5.17 | 5.06 | 19.77M |
| August 29, 2025 | 5.3 | 5.16 | 5.16 | 5.34 | 5.14 | 20.5M |
| August 28, 2025 | 5.39 | 5.32 | 5.32 | 5.47 | 5.17 | 20.74M |
| August 27, 2025 | 5.61 | 5.39 | 5.39 | 5.61 | 5.39 | 20.96M |
| August 26, 2025 | 5.59 | 5.62 | 5.62 | 5.64 | 5.52 | 17.32M |
| August 25, 2025 | 5.51 | 5.58 | 5.58 | 5.64 | 5.48 | 26.29M |
| August 22, 2025 | 5.44 | 5.5 | 5.5 | 5.5 | 5.37 | 18.85M |
| August 21, 2025 | 5.39 | 5.47 | 5.47 | 5.56 | 5.37 | 25.34M |
| August 20, 2025 | 5.35 | 5.39 | 5.39 | 5.39 | 5.32 | 12.36M |
| August 19, 2025 | 5.39 | 5.37 | 5.37 | 5.41 | 5.34 | 14.98M |
| August 18, 2025 | 5.41 | 5.39 | 5.39 | 5.45 | 5.37 | 21.68M |
| August 15, 2025 | 5.3 | 5.39 | 5.39 | 5.39 | 5.3 | 13.23M |
| August 14, 2025 | 5.5 | 5.3 | 5.3 | 5.5 | 5.3 | 19.68M |
| August 13, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.44 | 15.93M |
| August 12, 2025 | 5.52 | 5.49 | 5.49 | 5.52 | 5.44 | 14M |
| August 11, 2025 | 5.56 | 5.51 | 5.51 | 5.56 | 5.47 | 17.75M |
| August 08, 2025 | 5.4 | 5.55 | 5.55 | 5.56 | 5.38 | 26.04M |
| August 07, 2025 | 5.47 | 5.4 | 5.4 | 5.5 | 5.37 | 19.12M |
| August 06, 2025 | 5.57 | 5.49 | 5.49 | 5.58 | 5.46 | 24.46M |
| August 05, 2025 | 5.28 | 5.6 | 5.6 | 5.6 | 5.28 | 45.27M |
| August 04, 2025 | 5.35 | 5.29 | 5.29 | 5.35 | 5.23 | 15.01M |
| August 01, 2025 | 5.28 | 5.35 | 5.35 | 5.43 | 5.27 | 20.79M |
| July 31, 2025 | 5.41 | 5.29 | 5.29 | 5.42 | 5.21 | 28.61M |
| July 30, 2025 | 5.4 | 5.42 | 5.42 | 5.51 | 5.36 | 26.61M |
| July 29, 2025 | 5.45 | 5.43 | 5.43 | 5.52 | 5.36 | 24.93M |
| July 28, 2025 | 5.46 | 5.42 | 5.42 | 5.5 | 5.37 | 21.81M |
| July 25, 2025 | 5.65 | 5.46 | 5.46 | 5.65 | 5.45 | 37.55M |
| July 24, 2025 | 5.64 | 5.66 | 5.66 | 5.7 | 5.54 | 47.42M |
| July 23, 2025 | 5.97 | 5.67 | 5.67 | 6.06 | 5.65 | 75.23M |
| July 22, 2025 | 5.38 | 5.87 | 5.87 | 6.1 | 5.35 | 106.24M |
| July 21, 2025 | 5.17 | 5.42 | 5.42 | 5.44 | 5.13 | 73.26M |
| July 18, 2025 | 5.06 | 5.04 | 5.04 | 5.07 | 5.02 | 12.05M |
| July 17, 2025 | 5.02 | 5.06 | 5.06 | 5.07 | 5.02 | 10.72M |
| July 16, 2025 | 5.04 | 5.05 | 5.05 | 5.07 | 5.02 | 11.38M |
| July 15, 2025 | 5.13 | 5.05 | 5.05 | 5.14 | 5.01 | 22.3M |
| July 14, 2025 | 5.17 | 5.14 | 5.14 | 5.17 | 5.1 | 16.59M |
| July 11, 2025 | 5.25 | 5.16 | 5.16 | 5.27 | 5.1 | 32.58M |
| July 10, 2025 | 5.16 | 5.24 | 5.24 | 5.28 | 5.11 | 35.18M |
| July 09, 2025 | 5.22 | 5.2 | 5.2 | 5.36 | 5.16 | 47.31M |
| July 08, 2025 | 5.14 | 5.29 | 5.29 | 5.32 | 5.06 | 63.99M |
| July 07, 2025 | 5.07 | 5.08 | 5.08 | 5.25 | 5.07 | 43.99M |
| July 04, 2025 | 4.95 | 5.06 | 5.06 | 5.22 | 4.95 | 59.77M |
| July 03, 2025 | 5.09 | 5.14 | 5.14 | 5.58 | 5.09 | 85.58M |
| July 02, 2025 | 4.77 | 4.9 | 4.9 | 4.91 | 4.74 | 25.1M |
| July 01, 2025 | 4.8 | 4.76 | 4.76 | 4.82 | 4.73 | 18.64M |
| June 30, 2025 | 4.8 | 4.82 | 4.82 | 4.83 | 4.75 | 13.12M |
| June 27, 2025 | 4.75 | 4.78 | 4.78 | 4.81 | 4.75 | 12.87M |
| June 26, 2025 | 4.74 | 4.74 | 4.74 | 4.8 | 4.72 | 15.05M |
| June 25, 2025 | 4.78 | 4.76 | 4.76 | 4.81 | 4.66 | 25.59M |
| June 24, 2025 | 4.76 | 4.83 | 4.83 | 4.88 | 4.71 | 26.18M |
| June 23, 2025 | 4.68 | 4.72 | 4.72 | 4.73 | 4.63 | 13.74M |
| June 20, 2025 | 4.65 | 4.71 | 4.71 | 4.82 | 4.63 | 18.24M |
| June 19, 2025 | 4.73 | 4.65 | 4.65 | 4.74 | 4.63 | 10.24M |
| June 18, 2025 | 4.69 | 4.69 | 4.69 | 4.72 | 4.65 | 10.52M |
| June 17, 2025 | 4.7 | 4.72 | 4.72 | 4.77 | 4.7 | 9.72M |
| June 16, 2025 | 4.69 | 4.7 | 4.7 | 4.73 | 4.68 | 11.01M |