5.64
+0.51(+9.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.96 | 5.13 | 5.13 | 5.14 | 4.92 | 45.37M |
| September 04, 2025 | 4.79 | 4.95 | 4.95 | 5.04 | 4.78 | 38.36M |
| September 03, 2025 | 4.84 | 4.79 | 4.79 | 4.87 | 4.79 | 13.49M |
| September 02, 2025 | 4.88 | 4.85 | 4.85 | 4.95 | 4.84 | 19.52M |
| September 01, 2025 | 4.86 | 4.88 | 4.88 | 4.88 | 4.8 | 17.15M |
| August 29, 2025 | 4.89 | 4.87 | 4.87 | 4.92 | 4.86 | 16.02M |
| August 28, 2025 | 4.91 | 4.89 | 4.89 | 4.95 | 4.77 | 31.69M |
| August 27, 2025 | 5.07 | 4.92 | 4.92 | 5.08 | 4.92 | 39.09M |
| August 26, 2025 | 5.06 | 5.08 | 5.08 | 5.11 | 5.03 | 22.22M |
| August 25, 2025 | 5.14 | 5.09 | 5.09 | 5.16 | 5.06 | 30.75M |
| August 22, 2025 | 5.07 | 5.09 | 5.09 | 5.09 | 5.03 | 21.74M |
| August 21, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 5.03 | 22.97M |
| August 20, 2025 | 5.05 | 5.07 | 5.07 | 5.13 | 5.03 | 23.36M |
| August 19, 2025 | 5.06 | 5.04 | 5.04 | 5.07 | 5.02 | 18.45M |
| August 18, 2025 | 5.1 | 5.07 | 5.07 | 5.11 | 5.05 | 25.59M |
| August 15, 2025 | 4.92 | 5.05 | 5.05 | 5.08 | 4.91 | 23.86M |
| August 14, 2025 | 5.04 | 4.94 | 4.94 | 5.07 | 4.92 | 27.73M |
| August 13, 2025 | 5.05 | 5.03 | 5.03 | 5.07 | 5.01 | 16.93M |
| August 12, 2025 | 5.05 | 5.06 | 5.06 | 5.07 | 5.01 | 16.55M |
| August 11, 2025 | 5.07 | 5.07 | 5.07 | 5.09 | 5.05 | 15.82M |
| August 08, 2025 | 5.04 | 5.05 | 5.05 | 5.08 | 5.04 | 14.71M |
| August 07, 2025 | 5.11 | 5.06 | 5.06 | 5.13 | 5.05 | 19.08M |
| August 06, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.05 | 17.6M |
| August 05, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.07 | 18.35M |
| August 04, 2025 | 5.06 | 5.08 | 5.08 | 5.09 | 5.02 | 16.79M |
| August 01, 2025 | 5.09 | 5.09 | 5.09 | 5.17 | 5.07 | 19.18M |
| July 31, 2025 | 5.18 | 5.08 | 5.08 | 5.23 | 5.05 | 30.64M |
| July 30, 2025 | 5.37 | 5.25 | 5.25 | 5.37 | 5.23 | 30.72M |
| July 29, 2025 | 5.36 | 5.35 | 5.35 | 5.4 | 5.26 | 27.87M |
| July 28, 2025 | 5.42 | 5.35 | 5.35 | 5.43 | 5.31 | 33.37M |
| July 25, 2025 | 5.64 | 5.47 | 5.47 | 5.66 | 5.46 | 37.97M |
| July 24, 2025 | 5.45 | 5.6 | 5.6 | 5.62 | 5.35 | 64.63M |
| July 23, 2025 | 5.46 | 5.47 | 5.47 | 5.64 | 5.4 | 88.49M |
| July 22, 2025 | 5.17 | 5.43 | 5.43 | 5.44 | 5.15 | 67.92M |
| July 21, 2025 | 5.08 | 5.2 | 5.2 | 5.21 | 5.06 | 38.6M |
| July 18, 2025 | 5.08 | 5.01 | 5.01 | 5.12 | 4.97 | 26.11M |
| July 17, 2025 | 5.06 | 5.09 | 5.09 | 5.12 | 5.03 | 23.78M |
| July 16, 2025 | 5.01 | 5.03 | 5.03 | 5.06 | 4.99 | 18.16M |
| July 15, 2025 | 5.14 | 5.04 | 5.04 | 5.17 | 5.03 | 46.08M |
| July 14, 2025 | 5.32 | 5.26 | 5.26 | 5.35 | 5.21 | 25.33M |
| July 11, 2025 | 5.41 | 5.32 | 5.32 | 5.42 | 5.26 | 44.68M |
| July 10, 2025 | 5.27 | 5.44 | 5.44 | 5.56 | 5.25 | 68.74M |
| July 09, 2025 | 5.33 | 5.27 | 5.27 | 5.37 | 5.25 | 40.22M |
| July 08, 2025 | 5.12 | 5.39 | 5.39 | 5.4 | 5.09 | 68.81M |
| July 07, 2025 | 5.15 | 5.13 | 5.13 | 5.25 | 5.1 | 41.71M |
| July 04, 2025 | 5.39 | 5.23 | 5.23 | 5.48 | 5.18 | 67.31M |
| July 03, 2025 | 5.24 | 5.3 | 5.3 | 5.35 | 5.15 | 87.87M |
| July 02, 2025 | 4.92 | 5.31 | 5.31 | 5.31 | 4.89 | 99.38M |
| July 01, 2025 | 4.79 | 4.83 | 4.83 | 4.88 | 4.75 | 21.47M |
| June 30, 2025 | 4.71 | 4.83 | 4.83 | 4.85 | 4.7 | 29.41M |
| June 27, 2025 | 4.69 | 4.7 | 4.7 | 4.73 | 4.68 | 8.1M |
| June 26, 2025 | 4.71 | 4.69 | 4.69 | 4.72 | 4.68 | 10.64M |
| June 25, 2025 | 4.67 | 4.7 | 4.7 | 4.71 | 4.64 | 10.58M |
| June 24, 2025 | 4.6 | 4.67 | 4.67 | 4.67 | 4.58 | 8.88M |
| June 23, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.56 | 8.6M |
| June 20, 2025 | 4.57 | 4.62 | 4.62 | 4.66 | 4.56 | 9.11M |
| June 19, 2025 | 4.61 | 4.57 | 4.57 | 4.64 | 4.56 | 7.81M |
| June 18, 2025 | 4.69 | 4.63 | 4.63 | 4.7 | 4.63 | 5.19M |
| June 17, 2025 | 4.67 | 4.68 | 4.66 | 4.71 | 4.66 | 5.31M |
| June 16, 2025 | 4.66 | 4.67 | 4.66 | 4.68 | 4.63 | 4.75M |