5.47
+0.12(+2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.5 | 5.35 | 5.35 | 5.66 | 5.28 | 148.09M |
| September 04, 2025 | 5.23 | 5.36 | 5.36 | 5.45 | 5.19 | 102.99M |
| September 03, 2025 | 5.37 | 5.2 | 5.2 | 5.39 | 5.18 | 44.49M |
| September 02, 2025 | 5.33 | 5.33 | 5.33 | 5.4 | 5.25 | 78.09M |
| September 01, 2025 | 5.25 | 5.28 | 5.28 | 5.34 | 5.17 | 49.4M |
| August 29, 2025 | 5.36 | 5.26 | 5.26 | 5.39 | 5.24 | 65.93M |
| August 28, 2025 | 5.2 | 5.29 | 5.29 | 5.35 | 5.17 | 72.95M |
| August 27, 2025 | 5.19 | 5.2 | 5.2 | 5.32 | 5.13 | 77.52M |
| August 26, 2025 | 5.2 | 5.19 | 5.19 | 5.23 | 5.15 | 47.88M |
| August 25, 2025 | 5.02 | 5.22 | 5.22 | 5.37 | 5.02 | 134.2M |
| August 22, 2025 | 4.98 | 5.01 | 5.01 | 5.01 | 4.95 | 38.01M |
| August 21, 2025 | 4.99 | 4.99 | 4.99 | 5.02 | 4.97 | 31.62M |
| August 20, 2025 | 4.98 | 5 | 5 | 5.02 | 4.94 | 37.6M |
| August 19, 2025 | 4.94 | 4.99 | 4.99 | 5.03 | 4.94 | 58M |
| August 18, 2025 | 5.06 | 4.94 | 4.94 | 5.08 | 4.92 | 81.36M |
| August 15, 2025 | 4.82 | 5.06 | 5.06 | 5.07 | 4.81 | 120.1M |
| August 14, 2025 | 4.83 | 4.81 | 4.81 | 4.89 | 4.81 | 37.56M |
| August 13, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.81 | 25.33M |
| August 12, 2025 | 4.81 | 4.83 | 4.83 | 4.86 | 4.81 | 26.55M |
| August 11, 2025 | 4.82 | 4.82 | 4.82 | 4.87 | 4.81 | 34.57M |
| August 08, 2025 | 4.81 | 4.8 | 4.8 | 4.82 | 4.79 | 15.05M |
| August 07, 2025 | 4.82 | 4.82 | 4.82 | 4.83 | 4.78 | 20.58M |
| August 06, 2025 | 4.8 | 4.81 | 4.81 | 4.82 | 4.77 | 16.64M |
| August 05, 2025 | 4.77 | 4.8 | 4.8 | 4.81 | 4.76 | 21.82M |
| August 04, 2025 | 4.77 | 4.77 | 4.77 | 4.78 | 4.73 | 29.46M |
| August 01, 2025 | 4.79 | 4.78 | 4.78 | 4.82 | 4.77 | 22.53M |
| July 31, 2025 | 4.93 | 4.79 | 4.79 | 4.94 | 4.78 | 61.82M |
| July 30, 2025 | 4.98 | 4.95 | 4.95 | 5.03 | 4.94 | 35.19M |
| July 29, 2025 | 4.98 | 4.98 | 4.98 | 5.01 | 4.94 | 28.63M |
| July 28, 2025 | 5.01 | 5 | 5 | 5.03 | 4.94 | 35.55M |
| July 25, 2025 | 5.04 | 5.02 | 5.02 | 5.05 | 4.98 | 37.67M |
| July 24, 2025 | 4.94 | 5.04 | 5.04 | 5.09 | 4.91 | 76.46M |
| July 23, 2025 | 4.9 | 4.95 | 4.95 | 5.07 | 4.89 | 71.6M |
| July 22, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.8 | 48.74M |
| July 21, 2025 | 4.81 | 4.85 | 4.85 | 4.87 | 4.81 | 29.47M |
| July 18, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.78 | 21.32M |
| July 17, 2025 | 4.83 | 4.8 | 4.8 | 4.84 | 4.77 | 31.7M |
| July 16, 2025 | 4.83 | 4.82 | 4.82 | 4.86 | 4.8 | 28.99M |
| July 15, 2025 | 4.92 | 4.82 | 4.82 | 4.95 | 4.8 | 59.27M |
| July 14, 2025 | 5.05 | 4.96 | 4.96 | 5.06 | 4.96 | 35.99M |
| July 11, 2025 | 5.05 | 5.05 | 5.05 | 5.12 | 5.04 | 42.31M |
| July 10, 2025 | 4.93 | 5.07 | 5.07 | 5.09 | 4.93 | 58.92M |
| July 09, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.92 | 30.83M |
| July 08, 2025 | 4.89 | 4.95 | 4.95 | 4.95 | 4.89 | 23.42M |
| July 07, 2025 | 4.83 | 4.91 | 4.91 | 4.93 | 4.83 | 28.77M |
| July 04, 2025 | 4.86 | 4.84 | 4.84 | 4.87 | 4.82 | 22.86M |
| July 03, 2025 | 4.86 | 4.85 | 4.85 | 4.9 | 4.84 | 15M |
| July 02, 2025 | 4.83 | 4.86 | 4.86 | 4.87 | 4.81 | 19.38M |
| July 01, 2025 | 4.87 | 4.83 | 4.83 | 4.87 | 4.82 | 19.6M |
| June 30, 2025 | 4.87 | 4.87 | 4.87 | 4.91 | 4.85 | 21.87M |
| June 27, 2025 | 4.82 | 4.87 | 4.87 | 4.9 | 4.81 | 23.65M |
| June 26, 2025 | 4.82 | 4.83 | 4.83 | 4.87 | 4.8 | 20.09M |
| June 25, 2025 | 4.77 | 4.83 | 4.83 | 4.83 | 4.74 | 30.17M |
| June 24, 2025 | 4.75 | 4.77 | 4.77 | 4.77 | 4.73 | 20.27M |
| June 23, 2025 | 4.73 | 4.73 | 4.73 | 4.74 | 4.69 | 13.15M |
| June 20, 2025 | 4.75 | 4.74 | 4.74 | 4.78 | 4.72 | 13.58M |
| June 19, 2025 | 4.82 | 4.75 | 4.75 | 4.83 | 4.75 | 17.27M |
| June 18, 2025 | 4.91 | 4.82 | 4.82 | 4.91 | 4.81 | 19.56M |
| June 17, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.88 | 18.57M |
| June 16, 2025 | 4.79 | 4.94 | 4.94 | 4.97 | 4.78 | 44.82M |