5.34
+0.08(+1.52%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.25 | 5.26 | 5.26 | 5.27 | 5.19 | 11.27M |
September 04, 2025 | 5.17 | 5.25 | 5.25 | 5.3 | 5.15 | 21.43M |
September 03, 2025 | 5.17 | 5.16 | 5.16 | 5.26 | 5.15 | 18.68M |
September 02, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.12 | 15.27M |
September 01, 2025 | 5.21 | 5.15 | 5.15 | 5.22 | 5.13 | 19.88M |
August 29, 2025 | 5.25 | 5.21 | 5.21 | 5.26 | 5.16 | 23.42M |
August 28, 2025 | 5.39 | 5.27 | 5.27 | 5.39 | 5.15 | 39.57M |
August 27, 2025 | 5.54 | 5.41 | 5.41 | 5.6 | 5.39 | 21.69M |
August 26, 2025 | 5.56 | 5.54 | 5.54 | 5.57 | 5.52 | 14.75M |
August 25, 2025 | 5.5 | 5.55 | 5.55 | 5.6 | 5.46 | 25.3M |
August 22, 2025 | 5.48 | 5.49 | 5.49 | 5.49 | 5.42 | 11.79M |
August 21, 2025 | 5.43 | 5.48 | 5.48 | 5.5 | 5.43 | 14.74M |
August 20, 2025 | 5.36 | 5.45 | 5.45 | 5.45 | 5.34 | 14.34M |
August 19, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.35 | 12.67M |
August 18, 2025 | 5.4 | 5.39 | 5.39 | 5.5 | 5.38 | 23.92M |
August 15, 2025 | 5.37 | 5.4 | 5.4 | 5.44 | 5.35 | 14.14M |
August 14, 2025 | 5.46 | 5.37 | 5.37 | 5.47 | 5.33 | 14.64M |
August 13, 2025 | 5.44 | 5.47 | 5.47 | 5.49 | 5.38 | 15.91M |
August 12, 2025 | 5.44 | 5.42 | 5.42 | 5.44 | 5.39 | 9.36M |
August 11, 2025 | 5.45 | 5.44 | 5.44 | 5.46 | 5.37 | 13.98M |
August 08, 2025 | 5.31 | 5.43 | 5.43 | 5.47 | 5.28 | 22.24M |
August 07, 2025 | 5.34 | 5.31 | 5.31 | 5.36 | 5.26 | 10.45M |
August 06, 2025 | 5.35 | 5.34 | 5.34 | 5.4 | 5.31 | 13.19M |
August 05, 2025 | 5.41 | 5.35 | 5.35 | 5.41 | 5.32 | 11.81M |
August 04, 2025 | 5.22 | 5.39 | 5.39 | 5.41 | 5.21 | 17.44M |
August 01, 2025 | 5.18 | 5.25 | 5.25 | 5.26 | 5.18 | 8.01M |
July 31, 2025 | 5.3 | 5.19 | 5.19 | 5.3 | 5.16 | 15.18M |
July 30, 2025 | 5.3 | 5.3 | 5.3 | 5.34 | 5.27 | 9.16M |
July 29, 2025 | 5.31 | 5.3 | 5.3 | 5.33 | 5.25 | 9.16M |
July 28, 2025 | 5.36 | 5.32 | 5.32 | 5.38 | 5.31 | 11M |
July 25, 2025 | 5.43 | 5.38 | 5.38 | 5.45 | 5.36 | 11.36M |
July 24, 2025 | 5.4 | 5.44 | 5.44 | 5.45 | 5.35 | 12.57M |
July 23, 2025 | 5.46 | 5.39 | 5.39 | 5.46 | 5.38 | 13.45M |
July 22, 2025 | 5.37 | 5.43 | 5.43 | 5.43 | 5.33 | 16.15M |
July 21, 2025 | 5.31 | 5.36 | 5.36 | 5.38 | 5.31 | 13.91M |
July 18, 2025 | 5.26 | 5.31 | 5.31 | 5.31 | 5.23 | 11.45M |
July 17, 2025 | 5.25 | 5.26 | 5.26 | 5.26 | 5.21 | 10.42M |
July 16, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.22 | 7.9M |
July 15, 2025 | 5.36 | 5.25 | 5.25 | 5.38 | 5.23 | 14.22M |
July 14, 2025 | 5.37 | 5.37 | 5.37 | 5.46 | 5.36 | 16.99M |
July 11, 2025 | 5.38 | 5.39 | 5.39 | 5.39 | 5.31 | 13.53M |
July 10, 2025 | 5.4 | 5.38 | 5.38 | 5.45 | 5.35 | 14.06M |
July 09, 2025 | 5.49 | 5.46 | 5.38 | 5.59 | 5.44 | 22.34M |
July 08, 2025 | 5.48 | 5.53 | 5.45 | 5.54 | 5.41 | 23.27M |
July 07, 2025 | 5.43 | 5.49 | 5.41 | 5.5 | 5.37 | 28.18M |
July 04, 2025 | 5.3 | 5.35 | 5.27 | 5.39 | 5.28 | 18.52M |
July 03, 2025 | 5.42 | 5.3 | 5.22 | 5.42 | 5.26 | 19.97M |
July 02, 2025 | 5.24 | 5.37 | 5.29 | 5.38 | 5.23 | 28.75M |
July 01, 2025 | 5.11 | 5.19 | 5.11 | 5.19 | 5.11 | 12.46M |
June 30, 2025 | 5.18 | 5.12 | 5.04 | 5.18 | 5.08 | 14.6M |
June 27, 2025 | 5.23 | 5.16 | 5.08 | 5.26 | 5.16 | 14.96M |
June 26, 2025 | 5.22 | 5.24 | 5.16 | 5.28 | 5.21 | 9.78M |
June 25, 2025 | 5.14 | 5.23 | 5.15 | 5.24 | 5.12 | 12.48M |
June 24, 2025 | 5.09 | 5.15 | 5.07 | 5.16 | 5.07 | 9.18M |
June 23, 2025 | 5.05 | 5.09 | 5.09 | 5.12 | 5.02 | 9.15M |
June 20, 2025 | 5.05 | 5.06 | 5.06 | 5.13 | 5.02 | 8.77M |
June 19, 2025 | 5.16 | 5.07 | 5.07 | 5.17 | 5 | 17.58M |
June 18, 2025 | 5.28 | 5.16 | 5.16 | 5.31 | 5.14 | 17.79M |
June 17, 2025 | 5.23 | 5.28 | 5.28 | 5.3 | 5.23 | 8.55M |
June 16, 2025 | 5.29 | 5.25 | 5.25 | 5.29 | 5.22 | 7.15M |