5.01
-0.01(-0.20%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 4.98 | 10.98M |
September 04, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 4.98 | 14.79M |
September 03, 2025 | 5.04 | 5.01 | 5.01 | 5.05 | 5.01 | 12.29M |
September 02, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 5.01 | 15.36M |
September 01, 2025 | 5.07 | 5.05 | 5.05 | 5.08 | 5.02 | 19.96M |
August 29, 2025 | 5.07 | 5.06 | 5.06 | 5.11 | 5.06 | 17.4M |
August 28, 2025 | 5.09 | 5.07 | 5.07 | 5.11 | 5.03 | 23.64M |
August 27, 2025 | 5.15 | 5.08 | 5.08 | 5.16 | 5.08 | 19.34M |
August 26, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.14 | 16.03M |
August 25, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.13 | 24.3M |
August 22, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.08 | 17.23M |
August 21, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.1 | 20.56M |
August 20, 2025 | 5.09 | 5.11 | 5.11 | 5.11 | 5.07 | 20.14M |
August 19, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | 14.71M |
August 18, 2025 | 5.12 | 5.09 | 5.09 | 5.13 | 5.07 | 21.24M |
August 15, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.07 | 29.81M |
August 14, 2025 | 5.15 | 5.13 | 5.13 | 5.18 | 5.1 | 17.81M |
August 13, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.11 | 14.65M |
August 12, 2025 | 5.14 | 5.15 | 5.15 | 5.18 | 5.13 | 12.06M |
August 11, 2025 | 5.18 | 5.14 | 5.14 | 5.19 | 5.11 | 13.73M |
August 08, 2025 | 5.14 | 5.18 | 5.18 | 5.18 | 5.14 | 8.92M |
August 07, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.12 | 9.47M |
August 06, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.13 | 8.44M |
August 05, 2025 | 5.11 | 5.16 | 5.16 | 5.18 | 5.1 | 13.09M |
August 04, 2025 | 5.05 | 5.11 | 5.11 | 5.11 | 5.05 | 12.13M |
August 01, 2025 | 5.06 | 5.07 | 5.07 | 5.1 | 5.06 | 12.15M |
July 31, 2025 | 5.12 | 5.07 | 5.07 | 5.13 | 5.05 | 16.89M |
July 30, 2025 | 5.12 | 5.13 | 5.13 | 5.17 | 5.11 | 12.44M |
July 29, 2025 | 5.17 | 5.12 | 5.12 | 5.19 | 5.09 | 16.43M |
July 28, 2025 | 5.22 | 5.17 | 5.17 | 5.24 | 5.16 | 15.12M |
July 25, 2025 | 5.27 | 5.23 | 5.23 | 5.28 | 5.22 | 12.95M |
July 24, 2025 | 5.23 | 5.27 | 5.27 | 5.27 | 5.22 | 14.92M |
July 23, 2025 | 5.27 | 5.25 | 5.25 | 5.29 | 5.24 | 15.18M |
July 22, 2025 | 5.23 | 5.26 | 5.26 | 5.26 | 5.17 | 14.45M |
July 21, 2025 | 5.17 | 5.22 | 5.22 | 5.23 | 5.17 | 12.64M |
July 18, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.15 | 7.35M |
July 17, 2025 | 5.16 | 5.16 | 5.16 | 5.19 | 5.14 | 8.73M |
July 16, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.14 | 10.06M |
July 15, 2025 | 5.23 | 5.16 | 5.16 | 5.25 | 5.16 | 13.7M |
July 14, 2025 | 5.22 | 5.23 | 5.23 | 5.28 | 5.2 | 11.65M |
July 11, 2025 | 5.2 | 5.22 | 5.22 | 5.25 | 5.18 | 16.08M |
July 10, 2025 | 5.14 | 5.2 | 5.2 | 5.21 | 5.13 | 16.2M |
July 09, 2025 | 5.12 | 5.14 | 5.14 | 5.16 | 5.11 | 19.99M |
July 08, 2025 | 5.15 | 5.11 | 5.11 | 5.17 | 5.09 | 24.63M |
July 07, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.12 | 11.98M |
July 04, 2025 | 5.13 | 5.14 | 5.14 | 5.15 | 5.11 | 17.24M |
July 03, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.1 | 8.29M |
July 02, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.11 | 12.48M |
July 01, 2025 | 5.07 | 5.11 | 5.11 | 5.15 | 5.07 | 19.46M |
June 30, 2025 | 5.08 | 5.06 | 5.06 | 5.09 | 5.06 | 11.22M |
June 27, 2025 | 5.12 | 5.08 | 5.08 | 5.15 | 5.07 | 20.16M |
June 26, 2025 | 5.18 | 5.11 | 5.11 | 5.18 | 5.11 | 13.56M |
June 25, 2025 | 5.15 | 5.18 | 5.18 | 5.19 | 5.11 | 16.39M |
June 24, 2025 | 5.09 | 5.13 | 5.13 | 5.16 | 5.09 | 16.89M |
June 23, 2025 | 5.13 | 5.07 | 5.07 | 5.16 | 5.05 | 16.66M |
June 20, 2025 | 5.11 | 5.15 | 5.15 | 5.17 | 5.1 | 10.74M |
June 19, 2025 | 5.18 | 5.11 | 5.11 | 5.19 | 5.09 | 12.33M |
June 18, 2025 | 5.22 | 5.18 | 5.18 | 5.24 | 5.16 | 10.6M |
June 17, 2025 | 5.23 | 5.21 | 5.21 | 5.24 | 5.19 | 11.22M |
June 16, 2025 | 5.31 | 5.22 | 5.22 | 5.32 | 5.21 | 15.22M |