5.25
+0.12(+2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.16 | 5.13 | 5.13 | 5.17 | 5.08 | 18.3M |
| September 04, 2025 | 5.06 | 5.17 | 5.17 | 5.19 | 5.06 | 22.65M |
| September 03, 2025 | 5.22 | 5.06 | 5.06 | 5.23 | 5.04 | 21.07M |
| September 02, 2025 | 5.31 | 5.2 | 5.2 | 5.38 | 5.13 | 26.85M |
| September 01, 2025 | 5.3 | 5.3 | 5.3 | 5.39 | 5.26 | 27.13M |
| August 29, 2025 | 5.45 | 5.27 | 5.27 | 5.47 | 5.23 | 34.71M |
| August 28, 2025 | 5.51 | 5.45 | 5.45 | 5.58 | 5.32 | 56.74M |
| August 27, 2025 | 5.31 | 5.62 | 5.62 | 5.83 | 5.25 | 90.36M |
| August 26, 2025 | 5.24 | 5.34 | 5.34 | 5.58 | 5.24 | 60.32M |
| August 25, 2025 | 5.08 | 5.07 | 5.07 | 5.14 | 5.03 | 18.28M |
| August 22, 2025 | 5.07 | 5.06 | 5.06 | 5.1 | 4.99 | 14.56M |
| August 21, 2025 | 5.05 | 5.06 | 5.06 | 5.13 | 5.01 | 20.54M |
| August 20, 2025 | 4.93 | 5.05 | 5.05 | 5.17 | 4.9 | 32.59M |
| August 19, 2025 | 4.86 | 4.93 | 4.93 | 4.96 | 4.85 | 13.5M |
| August 18, 2025 | 4.88 | 4.87 | 4.87 | 4.91 | 4.85 | 13.16M |
| August 15, 2025 | 4.85 | 4.87 | 4.87 | 4.91 | 4.85 | 10.22M |
| August 14, 2025 | 4.97 | 4.85 | 4.85 | 4.98 | 4.85 | 10.27M |
| August 13, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.94 | 8.55M |
| August 12, 2025 | 5.01 | 4.97 | 4.97 | 5.02 | 4.95 | 6.06M |
| August 11, 2025 | 4.98 | 4.99 | 4.99 | 5.01 | 4.9 | 8.71M |
| August 08, 2025 | 4.92 | 4.97 | 4.97 | 4.98 | 4.9 | 10.12M |
| August 07, 2025 | 4.95 | 4.92 | 4.92 | 4.96 | 4.91 | 6.54M |
| August 06, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.9 | 6.49M |
| August 05, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.89 | 7.42M |
| August 04, 2025 | 4.87 | 4.89 | 4.89 | 4.89 | 4.82 | 6.11M |
| August 01, 2025 | 4.83 | 4.87 | 4.87 | 4.88 | 4.81 | 7.35M |
| July 31, 2025 | 4.91 | 4.81 | 4.81 | 4.93 | 4.81 | 10.57M |
| July 30, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.89 | 8.14M |
| July 29, 2025 | 4.95 | 4.93 | 4.93 | 4.98 | 4.87 | 8.07M |
| July 28, 2025 | 4.98 | 4.97 | 4.97 | 5 | 4.93 | 7.68M |
| July 25, 2025 | 5.02 | 4.97 | 4.97 | 5.04 | 4.95 | 8.02M |
| July 24, 2025 | 5 | 5.02 | 5.02 | 5.03 | 4.97 | 8.81M |
| July 23, 2025 | 5.03 | 4.99 | 4.99 | 5.05 | 4.98 | 9.76M |
| July 22, 2025 | 5.02 | 5.02 | 5.02 | 5.04 | 4.95 | 12.35M |
| July 21, 2025 | 4.93 | 5.03 | 5.03 | 5.03 | 4.93 | 14.96M |
| July 18, 2025 | 4.95 | 4.93 | 4.93 | 5 | 4.91 | 12.99M |
| July 17, 2025 | 4.9 | 4.94 | 4.94 | 4.99 | 4.89 | 10.91M |
| July 16, 2025 | 4.87 | 4.9 | 4.9 | 4.92 | 4.83 | 9.69M |
| July 15, 2025 | 4.94 | 4.87 | 4.87 | 4.94 | 4.81 | 8.47M |
| July 14, 2025 | 4.92 | 4.94 | 4.94 | 4.95 | 4.9 | 10.1M |
| July 11, 2025 | 4.9 | 4.91 | 4.91 | 4.96 | 4.87 | 10.02M |
| July 10, 2025 | 4.89 | 4.9 | 4.9 | 4.92 | 4.86 | 8.93M |
| July 09, 2025 | 4.9 | 4.88 | 4.88 | 4.93 | 4.87 | 6.46M |
| July 08, 2025 | 4.9 | 4.89 | 4.89 | 4.9 | 4.85 | 6.56M |
| July 07, 2025 | 4.84 | 4.89 | 4.89 | 4.9 | 4.84 | 6.22M |
| July 04, 2025 | 4.89 | 4.86 | 4.86 | 4.9 | 4.85 | 7.15M |
| July 03, 2025 | 4.83 | 4.89 | 4.89 | 4.9 | 4.81 | 9.32M |
| July 02, 2025 | 4.8 | 4.82 | 4.82 | 4.83 | 4.78 | 6.39M |
| July 01, 2025 | 4.8 | 4.8 | 4.8 | 4.81 | 4.75 | 5.84M |
| June 30, 2025 | 4.77 | 4.8 | 4.8 | 4.81 | 4.73 | 7.55M |
| June 27, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.72 | 7.77M |
| June 26, 2025 | 4.73 | 4.72 | 4.72 | 4.75 | 4.7 | 6.13M |
| June 25, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.68 | 6.86M |
| June 24, 2025 | 4.63 | 4.71 | 4.71 | 4.72 | 4.62 | 6M |
| June 23, 2025 | 4.57 | 4.64 | 4.64 | 4.66 | 4.56 | 4.3M |
| June 20, 2025 | 4.62 | 4.59 | 4.59 | 4.64 | 4.56 | 4.23M |
| June 19, 2025 | 4.68 | 4.6 | 4.6 | 4.7 | 4.58 | 6.4M |
| June 18, 2025 | 4.75 | 4.69 | 4.69 | 4.76 | 4.68 | 6.35M |
| June 17, 2025 | 4.74 | 4.76 | 4.76 | 4.77 | 4.71 | 5.46M |
| June 16, 2025 | 4.76 | 4.74 | 4.74 | 4.79 | 4.71 | 6.7M |