5.65
+0.26(+4.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5.38 | 5.65 | 5.65 | 5.76 | 5.36 | 1.14B |
| September 05, 2025 | 5.4 | 5.39 | 5.39 | 5.4 | 5.34 | 409.06M |
| September 04, 2025 | 5.46 | 5.39 | 5.39 | 5.48 | 5.35 | 558.88M |
| September 03, 2025 | 5.61 | 5.49 | 5.49 | 5.61 | 5.45 | 403.52M |
| September 02, 2025 | 5.69 | 5.61 | 5.61 | 5.7 | 5.55 | 458.12M |
| September 01, 2025 | 5.75 | 5.7 | 5.7 | 5.78 | 5.67 | 400.21M |
| August 29, 2025 | 5.75 | 5.7 | 5.7 | 5.76 | 5.68 | 434.28M |
| August 28, 2025 | 5.65 | 5.77 | 5.77 | 5.81 | 5.64 | 668.87M |
| August 27, 2025 | 5.81 | 5.65 | 5.65 | 5.82 | 5.65 | 646.8M |
| August 26, 2025 | 5.78 | 5.79 | 5.79 | 5.85 | 5.76 | 486.82M |
| August 25, 2025 | 5.87 | 5.82 | 5.82 | 5.9 | 5.71 | 1.07B |
| August 22, 2025 | 5.63 | 5.89 | 5.89 | 5.95 | 5.59 | 1.18B |
| August 21, 2025 | 5.5 | 5.66 | 5.66 | 5.79 | 5.48 | 1.05B |
| August 20, 2025 | 5.46 | 5.51 | 5.51 | 5.51 | 5.4 | 440.37M |
| August 19, 2025 | 5.54 | 5.47 | 5.47 | 5.57 | 5.47 | 432.07M |
| August 18, 2025 | 5.42 | 5.52 | 5.52 | 5.62 | 5.41 | 767.79M |
| August 15, 2025 | 5.37 | 5.4 | 5.4 | 5.44 | 5.35 | 337.33M |
| August 14, 2025 | 5.44 | 5.38 | 5.38 | 5.47 | 5.38 | 334.53M |
| August 13, 2025 | 5.43 | 5.44 | 5.44 | 5.47 | 5.39 | 432.37M |
| August 12, 2025 | 5.36 | 5.39 | 5.39 | 5.41 | 5.35 | 257.56M |
| August 11, 2025 | 5.37 | 5.36 | 5.36 | 5.38 | 5.34 | 219.5M |
| August 08, 2025 | 5.35 | 5.37 | 5.37 | 5.4 | 5.34 | 204.82M |
| August 07, 2025 | 5.35 | 5.35 | 5.35 | 5.37 | 5.33 | 182.08M |
| August 06, 2025 | 5.37 | 5.34 | 5.34 | 5.38 | 5.32 | 266.9M |
| August 05, 2025 | 5.33 | 5.38 | 5.38 | 5.39 | 5.31 | 260.1M |
| August 04, 2025 | 5.29 | 5.32 | 5.32 | 5.33 | 5.28 | 146.65M |
| August 01, 2025 | 5.36 | 5.32 | 5.32 | 5.41 | 5.3 | 265.88M |
| July 31, 2025 | 5.41 | 5.36 | 5.36 | 5.42 | 5.34 | 334.15M |
| July 30, 2025 | 5.42 | 5.42 | 5.42 | 5.47 | 5.39 | 300.73M |
| July 29, 2025 | 5.41 | 5.44 | 5.44 | 5.44 | 5.38 | 230.32M |
| July 28, 2025 | 5.47 | 5.43 | 5.43 | 5.48 | 5.4 | 326.01M |
| July 25, 2025 | 5.52 | 5.47 | 5.47 | 5.53 | 5.46 | 275.25M |
| July 24, 2025 | 5.5 | 5.53 | 5.53 | 5.53 | 5.46 | 307.21M |
| July 23, 2025 | 5.5 | 5.5 | 5.5 | 5.57 | 5.48 | 397.52M |
| July 22, 2025 | 5.48 | 5.49 | 5.49 | 5.5 | 5.44 | 267.5M |
| July 21, 2025 | 5.47 | 5.48 | 5.48 | 5.51 | 5.45 | 248.17M |
| July 18, 2025 | 5.39 | 5.45 | 5.45 | 5.53 | 5.38 | 436.91M |
| July 17, 2025 | 5.42 | 5.38 | 5.38 | 5.43 | 5.37 | 235.78M |
| July 16, 2025 | 5.44 | 5.42 | 5.42 | 5.47 | 5.41 | 157.93M |
| July 15, 2025 | 5.42 | 5.44 | 5.44 | 5.45 | 5.38 | 229.25M |
| July 14, 2025 | 5.41 | 5.43 | 5.43 | 5.47 | 5.4 | 244.12M |
| July 11, 2025 | 5.41 | 5.41 | 5.41 | 5.48 | 5.41 | 280.06M |
| July 10, 2025 | 5.43 | 5.41 | 5.41 | 5.5 | 5.41 | 280.4M |
| July 09, 2025 | 5.38 | 5.43 | 5.43 | 5.47 | 5.37 | 339.5M |
| July 08, 2025 | 5.35 | 5.38 | 5.38 | 5.39 | 5.34 | 145.65M |
| July 07, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.32 | 118.23M |
| July 04, 2025 | 5.33 | 5.34 | 5.34 | 5.36 | 5.31 | 136.67M |
| July 03, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.3 | 125.84M |
| July 02, 2025 | 5.34 | 5.33 | 5.33 | 5.36 | 5.32 | 113.51M |
| July 01, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.33 | 116.07M |
| June 30, 2025 | 5.3 | 5.34 | 5.34 | 5.38 | 5.29 | 178.78M |
| June 27, 2025 | 5.31 | 5.31 | 5.31 | 5.37 | 5.3 | 199.15M |
| June 26, 2025 | 5.38 | 5.35 | 5.29 | 5.4 | 5.34 | 173.26M |
| June 25, 2025 | 5.34 | 5.38 | 5.32 | 5.39 | 5.32 | 231.43M |
| June 24, 2025 | 5.28 | 5.33 | 5.27 | 5.35 | 5.27 | 211.8M |
| June 23, 2025 | 5.23 | 5.28 | 5.28 | 5.3 | 5.22 | 177.51M |
| June 20, 2025 | 5.23 | 5.25 | 5.25 | 5.26 | 5.22 | 130.35M |
| June 19, 2025 | 5.28 | 5.23 | 5.23 | 5.3 | 5.21 | 191.16M |
| June 18, 2025 | 5.3 | 5.29 | 5.29 | 5.32 | 5.27 | 123.03M |
| June 17, 2025 | 5.27 | 5.31 | 5.31 | 5.32 | 5.25 | 194.26M |