5.15
+0.05(+0.98%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.07 | 43.03M |
September 04, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.06 | 63.61M |
September 03, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.08 | 54.46M |
September 02, 2025 | 5.09 | 5.15 | 5.15 | 5.16 | 5.09 | 95.15M |
September 01, 2025 | 5.09 | 5.09 | 5.09 | 5.14 | 5.07 | 110.79M |
August 29, 2025 | 5.16 | 5.08 | 5.08 | 5.26 | 5.07 | 216.2M |
August 28, 2025 | 5.17 | 5.14 | 5.14 | 5.19 | 5.1 | 65.45M |
August 27, 2025 | 5.27 | 5.16 | 5.16 | 5.33 | 5.16 | 102.76M |
August 26, 2025 | 5.25 | 5.27 | 5.27 | 5.27 | 5.22 | 49.45M |
August 25, 2025 | 5.21 | 5.24 | 5.24 | 5.24 | 5.2 | 65.97M |
August 22, 2025 | 5.21 | 5.2 | 5.2 | 5.22 | 5.16 | 44.33M |
August 21, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.17 | 48.74M |
August 20, 2025 | 5.17 | 5.18 | 5.18 | 5.18 | 5.15 | 29.12M |
August 19, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.17 | 30.97M |
August 18, 2025 | 5.18 | 5.19 | 5.19 | 5.2 | 5.17 | 43.63M |
August 15, 2025 | 5.15 | 5.18 | 5.18 | 5.19 | 5.14 | 30.62M |
August 14, 2025 | 5.2 | 5.15 | 5.15 | 5.2 | 5.15 | 33.01M |
August 13, 2025 | 5.21 | 5.19 | 5.19 | 5.21 | 5.18 | 37.98M |
August 12, 2025 | 5.23 | 5.21 | 5.21 | 5.23 | 5.2 | 34.64M |
August 11, 2025 | 5.25 | 5.22 | 5.22 | 5.26 | 5.21 | 32.77M |
August 08, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.23 | 40.85M |
August 07, 2025 | 5.24 | 5.24 | 5.24 | 5.25 | 5.22 | 25.99M |
August 06, 2025 | 5.25 | 5.24 | 5.24 | 5.26 | 5.22 | 30.71M |
August 05, 2025 | 5.23 | 5.25 | 5.25 | 5.25 | 5.21 | 28.27M |
August 04, 2025 | 5.19 | 5.23 | 5.23 | 5.24 | 5.18 | 32.88M |
August 01, 2025 | 5.18 | 5.2 | 5.2 | 5.24 | 5.18 | 39.35M |
July 31, 2025 | 5.23 | 5.19 | 5.19 | 5.24 | 5.18 | 52.19M |
July 30, 2025 | 5.2 | 5.24 | 5.24 | 5.27 | 5.2 | 60.31M |
July 29, 2025 | 5.21 | 5.2 | 5.2 | 5.24 | 5.17 | 52.96M |
July 28, 2025 | 5.25 | 5.22 | 5.22 | 5.26 | 5.22 | 44.95M |
July 25, 2025 | 5.36 | 5.25 | 5.25 | 5.37 | 5.24 | 93.49M |
July 24, 2025 | 5.34 | 5.36 | 5.36 | 5.37 | 5.26 | 122.97M |
July 23, 2025 | 5.75 | 5.39 | 5.39 | 5.75 | 5.33 | 270.54M |
July 22, 2025 | 5.17 | 5.23 | 5.23 | 5.23 | 5.15 | 81.84M |
July 21, 2025 | 5.14 | 5.17 | 5.17 | 5.17 | 5.14 | 48.82M |
July 18, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.1 | 52.35M |
July 17, 2025 | 5.11 | 5.11 | 5.11 | 5.12 | 5.08 | 40.42M |
July 16, 2025 | 5.1 | 5.09 | 5.09 | 5.12 | 5.08 | 40.26M |
July 15, 2025 | 5.17 | 5.1 | 5.1 | 5.18 | 5.07 | 75.73M |
July 14, 2025 | 5.14 | 5.16 | 5.16 | 5.2 | 5.13 | 70.81M |
July 11, 2025 | 5.18 | 5.13 | 5.13 | 5.2 | 5.12 | 98.06M |
July 10, 2025 | 5.24 | 5.18 | 5.18 | 5.26 | 5.17 | 94.64M |
July 09, 2025 | 5.33 | 5.22 | 5.22 | 5.38 | 5.21 | 105.4M |
July 08, 2025 | 5.63 | 5.64 | 5.35 | 5.65 | 5.57 | 68.75M |
July 07, 2025 | 5.63 | 5.62 | 5.33 | 5.67 | 5.57 | 82.27M |
July 04, 2025 | 5.47 | 5.58 | 5.29 | 5.59 | 5.45 | 96.47M |
July 03, 2025 | 5.38 | 5.45 | 5.17 | 5.46 | 5.36 | 77.17M |
July 02, 2025 | 5.33 | 5.36 | 5.08 | 5.37 | 5.33 | 37.44M |
July 01, 2025 | 5.3 | 5.34 | 5.07 | 5.35 | 5.29 | 41.98M |
June 30, 2025 | 5.31 | 5.3 | 5.3 | 5.32 | 5.29 | 28.3M |
June 27, 2025 | 5.32 | 5.3 | 5.3 | 5.34 | 5.29 | 40.87M |
June 26, 2025 | 5.33 | 5.31 | 5.31 | 5.35 | 5.31 | 33.29M |
June 25, 2025 | 5.31 | 5.33 | 5.33 | 5.33 | 5.29 | 37.23M |
June 24, 2025 | 5.29 | 5.31 | 5.31 | 5.32 | 5.28 | 33.68M |
June 23, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.25 | 34.19M |
June 20, 2025 | 5.3 | 5.29 | 5.29 | 5.33 | 5.29 | 26.15M |
June 19, 2025 | 5.37 | 5.3 | 5.3 | 5.38 | 5.3 | 49.01M |
June 18, 2025 | 5.39 | 5.37 | 5.37 | 5.43 | 5.36 | 39.96M |
June 17, 2025 | 5.35 | 5.39 | 5.39 | 5.4 | 5.33 | 49.97M |
June 16, 2025 | 5.37 | 5.34 | 5.34 | 5.38 | 5.33 | 40.4M |