5.09
+0.16(+3.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.94 | 5.08 | 5.08 | 5.2 | 4.9 | 49.8M |
| September 05, 2025 | 4.85 | 4.93 | 4.93 | 4.96 | 4.76 | 37.37M |
| September 04, 2025 | 4.74 | 4.77 | 4.77 | 4.88 | 4.66 | 30.8M |
| September 03, 2025 | 4.68 | 4.74 | 4.74 | 4.8 | 4.64 | 28.86M |
| September 02, 2025 | 4.72 | 4.68 | 4.68 | 4.75 | 4.62 | 19.35M |
| September 01, 2025 | 4.63 | 4.74 | 4.74 | 4.81 | 4.59 | 28.45M |
| August 29, 2025 | 4.66 | 4.61 | 4.61 | 4.73 | 4.59 | 20.79M |
| August 28, 2025 | 4.85 | 4.68 | 4.68 | 4.86 | 4.53 | 44.33M |
| August 27, 2025 | 4.58 | 4.83 | 4.83 | 4.95 | 4.55 | 52.23M |
| August 26, 2025 | 4.51 | 4.59 | 4.59 | 4.65 | 4.47 | 21.85M |
| August 25, 2025 | 4.51 | 4.52 | 4.52 | 4.59 | 4.48 | 20.82M |
| August 22, 2025 | 4.55 | 4.51 | 4.51 | 4.62 | 4.45 | 19.6M |
| August 21, 2025 | 4.47 | 4.54 | 4.54 | 4.55 | 4.45 | 14.82M |
| August 20, 2025 | 4.45 | 4.47 | 4.47 | 4.47 | 4.41 | 10.59M |
| August 19, 2025 | 4.48 | 4.45 | 4.45 | 4.52 | 4.44 | 14.44M |
| August 18, 2025 | 4.58 | 4.48 | 4.48 | 4.59 | 4.45 | 21.24M |
| August 15, 2025 | 4.51 | 4.56 | 4.56 | 4.63 | 4.48 | 13.04M |
| August 14, 2025 | 4.75 | 4.49 | 4.49 | 4.76 | 4.47 | 23.24M |
| August 13, 2025 | 4.56 | 4.71 | 4.71 | 4.78 | 4.52 | 29M |
| August 12, 2025 | 4.59 | 4.54 | 4.54 | 4.6 | 4.52 | 9.42M |
| August 11, 2025 | 4.54 | 4.59 | 4.59 | 4.62 | 4.52 | 10.18M |
| August 08, 2025 | 4.57 | 4.58 | 4.58 | 4.62 | 4.54 | 11.06M |
| August 07, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.48 | 14.29M |
| August 06, 2025 | 4.64 | 4.58 | 4.58 | 4.67 | 4.56 | 16.76M |
| August 05, 2025 | 4.46 | 4.65 | 4.65 | 4.74 | 4.45 | 33.64M |
| August 04, 2025 | 4.43 | 4.45 | 4.45 | 4.54 | 4.39 | 15.8M |
| August 01, 2025 | 4.26 | 4.44 | 4.44 | 4.55 | 4.26 | 21.78M |
| July 31, 2025 | 4.34 | 4.25 | 4.25 | 4.34 | 4.24 | 7.07M |
| July 30, 2025 | 4.32 | 4.35 | 4.35 | 4.36 | 4.29 | 10.14M |
| July 29, 2025 | 4.36 | 4.33 | 4.33 | 4.38 | 4.22 | 10.46M |
| July 28, 2025 | 4.4 | 4.36 | 4.36 | 4.43 | 4.34 | 11.5M |
| July 25, 2025 | 4.43 | 4.41 | 4.41 | 4.45 | 4.38 | 10.38M |
| July 24, 2025 | 4.39 | 4.43 | 4.43 | 4.47 | 4.38 | 10.47M |
| July 23, 2025 | 4.42 | 4.4 | 4.4 | 4.48 | 4.39 | 8.8M |
| July 22, 2025 | 4.46 | 4.42 | 4.42 | 4.47 | 4.38 | 10.15M |
| July 21, 2025 | 4.4 | 4.46 | 4.46 | 4.5 | 4.38 | 10.69M |
| July 18, 2025 | 4.54 | 4.44 | 4.44 | 4.56 | 4.4 | 19.35M |
| July 17, 2025 | 4.49 | 4.54 | 4.54 | 4.64 | 4.4 | 20.55M |
| July 16, 2025 | 4.42 | 4.49 | 4.49 | 4.51 | 4.36 | 15.1M |
| July 15, 2025 | 4.52 | 4.39 | 4.39 | 4.54 | 4.35 | 17.46M |
| July 14, 2025 | 4.56 | 4.52 | 4.52 | 4.63 | 4.5 | 24.03M |
| July 11, 2025 | 4.74 | 4.49 | 4.49 | 4.76 | 4.47 | 51.71M |
| July 10, 2025 | 4.74 | 4.79 | 4.79 | 5.08 | 4.71 | 66.06M |
| July 09, 2025 | 4.59 | 4.76 | 4.76 | 4.79 | 4.57 | 33.1M |
| July 08, 2025 | 4.51 | 4.61 | 4.61 | 4.64 | 4.47 | 17.02M |
| July 07, 2025 | 4.4 | 4.5 | 4.5 | 4.53 | 4.39 | 8.33M |
| July 04, 2025 | 4.47 | 4.41 | 4.41 | 4.51 | 4.4 | 8.33M |
| July 03, 2025 | 4.48 | 4.51 | 4.51 | 4.55 | 4.4 | 11.01M |
| July 02, 2025 | 4.53 | 4.48 | 4.48 | 4.56 | 4.43 | 11.78M |
| July 01, 2025 | 4.6 | 4.49 | 4.49 | 4.66 | 4.47 | 15.46M |
| June 30, 2025 | 4.33 | 4.6 | 4.6 | 4.65 | 4.33 | 30.13M |
| June 27, 2025 | 4.39 | 4.36 | 4.36 | 4.45 | 4.34 | 10.03M |
| June 26, 2025 | 4.32 | 4.38 | 4.38 | 4.4 | 4.3 | 12.23M |
| June 25, 2025 | 4.38 | 4.33 | 4.33 | 4.42 | 4.27 | 12.17M |
| June 24, 2025 | 4.14 | 4.35 | 4.35 | 4.4 | 4.12 | 19.49M |
| June 23, 2025 | 4.05 | 4.12 | 4.12 | 4.12 | 4.01 | 3.61M |
| June 20, 2025 | 4.13 | 4.03 | 4.03 | 4.13 | 4.02 | 4.15M |
| June 19, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.06 | 6.27M |
| June 18, 2025 | 4.2 | 4.18 | 4.18 | 4.22 | 4.15 | 5.58M |
| June 17, 2025 | 4.23 | 4.23 | 4.23 | 4.31 | 4.18 | 6.03M |