5.06
+0.02(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.99 | 5.04 | 5.04 | 5.05 | 4.96 | 65.39M |
| September 04, 2025 | 5.04 | 4.99 | 4.99 | 5.05 | 4.96 | 95M |
| September 03, 2025 | 5.12 | 5.04 | 5.04 | 5.14 | 5.03 | 72.51M |
| September 02, 2025 | 5.1 | 5.11 | 5.11 | 5.13 | 5.07 | 86.63M |
| September 01, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 5.09 | 229.27M |
| August 29, 2025 | 5.32 | 5.3 | 5.3 | 5.34 | 5.29 | 81.28M |
| August 28, 2025 | 5.34 | 5.33 | 5.33 | 5.37 | 5.25 | 131.44M |
| August 27, 2025 | 5.46 | 5.36 | 5.36 | 5.46 | 5.35 | 147.75M |
| August 26, 2025 | 5.4 | 5.48 | 5.48 | 5.51 | 5.38 | 174.27M |
| August 25, 2025 | 5.39 | 5.4 | 5.4 | 5.41 | 5.38 | 162.28M |
| August 22, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | 98.68M |
| August 21, 2025 | 5.35 | 5.39 | 5.39 | 5.45 | 5.35 | 159.66M |
| August 20, 2025 | 5.35 | 5.35 | 5.35 | 5.39 | 5.33 | 91.17M |
| August 19, 2025 | 5.39 | 5.35 | 5.35 | 5.4 | 5.35 | 80.49M |
| August 18, 2025 | 5.41 | 5.39 | 5.39 | 5.42 | 5.38 | 122.34M |
| August 15, 2025 | 5.4 | 5.4 | 5.4 | 5.43 | 5.38 | 111.51M |
| August 14, 2025 | 5.47 | 5.4 | 5.4 | 5.48 | 5.4 | 76.17M |
| August 13, 2025 | 5.51 | 5.47 | 5.47 | 5.52 | 5.47 | 61.44M |
| August 12, 2025 | 5.51 | 5.51 | 5.51 | 5.53 | 5.48 | 54.6M |
| August 11, 2025 | 5.53 | 5.51 | 5.51 | 5.55 | 5.49 | 57.27M |
| August 08, 2025 | 5.47 | 5.52 | 5.52 | 5.53 | 5.46 | 56.68M |
| August 07, 2025 | 5.47 | 5.48 | 5.48 | 5.48 | 5.44 | 55.09M |
| August 06, 2025 | 5.45 | 5.47 | 5.47 | 5.47 | 5.43 | 48.96M |
| August 05, 2025 | 5.45 | 5.45 | 5.45 | 5.47 | 5.44 | 42.15M |
| August 04, 2025 | 5.39 | 5.45 | 5.45 | 5.45 | 5.38 | 46.12M |
| August 01, 2025 | 5.42 | 5.42 | 5.42 | 5.44 | 5.4 | 45.83M |
| July 31, 2025 | 5.51 | 5.42 | 5.42 | 5.51 | 5.41 | 104.12M |
| July 30, 2025 | 5.53 | 5.51 | 5.51 | 5.57 | 5.49 | 99.52M |
| July 29, 2025 | 5.53 | 5.52 | 5.52 | 5.54 | 5.48 | 62.85M |
| July 28, 2025 | 5.56 | 5.52 | 5.52 | 5.56 | 5.5 | 81.81M |
| July 25, 2025 | 5.73 | 5.59 | 5.59 | 5.74 | 5.58 | 105.21M |
| July 24, 2025 | 5.7 | 5.71 | 5.71 | 5.72 | 5.62 | 109.95M |
| July 23, 2025 | 5.88 | 5.71 | 5.71 | 5.99 | 5.69 | 190.58M |
| July 22, 2025 | 5.53 | 5.83 | 5.83 | 5.83 | 5.49 | 261.45M |
| July 21, 2025 | 5.45 | 5.53 | 5.53 | 5.54 | 5.45 | 130.51M |
| July 18, 2025 | 5.48 | 5.45 | 5.45 | 5.5 | 5.43 | 135.77M |
| July 17, 2025 | 6.09 | 6.08 | 5.46 | 6.11 | 6.02 | 167.85M |
| July 16, 2025 | 6.03 | 6.09 | 6.09 | 6.1 | 6.02 | 96.9M |
| July 15, 2025 | 6.14 | 6.03 | 6.03 | 6.14 | 6.01 | 130.78M |
| July 14, 2025 | 6.12 | 6.14 | 6.14 | 6.16 | 6.11 | 85.61M |
| July 11, 2025 | 6.17 | 6.11 | 6.11 | 6.18 | 6.11 | 99.42M |
| July 10, 2025 | 6.03 | 6.14 | 6.14 | 6.15 | 6.01 | 204.57M |
| July 09, 2025 | 5.98 | 5.99 | 5.99 | 6.03 | 5.98 | 66.1M |
| July 08, 2025 | 5.97 | 5.99 | 5.99 | 6 | 5.96 | 58.54M |
| July 07, 2025 | 6 | 5.96 | 5.96 | 6 | 5.95 | 70.01M |
| July 04, 2025 | 6.02 | 6 | 6 | 6.04 | 5.99 | 59.62M |
| July 03, 2025 | 6.05 | 6.02 | 6.02 | 6.06 | 6.01 | 37.39M |
| July 02, 2025 | 6.01 | 6.06 | 6.06 | 6.08 | 6 | 56.21M |
| July 01, 2025 | 6.02 | 6.02 | 6.02 | 6.03 | 5.99 | 31.44M |
| June 30, 2025 | 6 | 6.02 | 6.02 | 6.05 | 5.99 | 49.65M |
| June 27, 2025 | 5.95 | 6 | 6 | 6 | 5.94 | 57.01M |
| June 26, 2025 | 5.97 | 5.94 | 5.94 | 6.01 | 5.94 | 62.84M |
| June 25, 2025 | 5.97 | 5.99 | 5.99 | 6 | 5.94 | 55.82M |
| June 24, 2025 | 6.03 | 5.98 | 5.98 | 6.03 | 5.86 | 103.94M |
| June 23, 2025 | 6.1 | 6.09 | 6.09 | 6.14 | 6.05 | 70.62M |
| June 20, 2025 | 6.11 | 6.04 | 6.04 | 6.13 | 6.03 | 84.38M |
| June 19, 2025 | 6.11 | 6.12 | 6.12 | 6.19 | 6.05 | 97.14M |
| June 18, 2025 | 6.2 | 6.13 | 6.13 | 6.23 | 6.12 | 64.32M |
| June 17, 2025 | 6.08 | 6.17 | 6.17 | 6.18 | 6.05 | 97.65M |
| June 16, 2025 | 6.2 | 6.1 | 6.1 | 6.25 | 6.09 | 132.96M |