5.14
+0.03(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.02 | 5.12 | 5.12 | 5.15 | 5 | 59.26M |
| September 04, 2025 | 5.03 | 5.02 | 5.02 | 5.12 | 4.95 | 70.75M |
| September 03, 2025 | 5.21 | 5.05 | 5.05 | 5.35 | 5 | 85.14M |
| September 02, 2025 | 5.3 | 5.13 | 5.13 | 5.38 | 5.02 | 101.04M |
| September 01, 2025 | 5.4 | 5.27 | 5.27 | 5.42 | 5.22 | 83.26M |
| August 29, 2025 | 5.49 | 5.4 | 5.4 | 5.52 | 5.2 | 128.19M |
| August 28, 2025 | 5.5 | 5.46 | 5.46 | 5.65 | 5.24 | 77.91M |
| August 27, 2025 | 5.65 | 5.5 | 5.5 | 5.77 | 5.5 | 67.11M |
| August 26, 2025 | 5.56 | 5.66 | 5.66 | 5.8 | 5.47 | 76.23M |
| August 25, 2025 | 5.38 | 5.57 | 5.57 | 5.65 | 5.38 | 84.85M |
| August 22, 2025 | 5.34 | 5.35 | 5.35 | 5.43 | 5.31 | 35.57M |
| August 21, 2025 | 5.4 | 5.37 | 5.37 | 5.49 | 5.31 | 43.98M |
| August 20, 2025 | 5.25 | 5.38 | 5.38 | 5.45 | 5.2 | 50.21M |
| August 19, 2025 | 5.46 | 5.34 | 5.34 | 5.5 | 5.31 | 63.55M |
| August 18, 2025 | 5.62 | 5.46 | 5.46 | 5.65 | 5.41 | 85.71M |
| August 15, 2025 | 5.35 | 5.61 | 5.61 | 5.7 | 5.33 | 68.3M |
| August 14, 2025 | 5.48 | 5.4 | 5.4 | 5.6 | 5.38 | 69.66M |
| August 13, 2025 | 5.32 | 5.54 | 5.54 | 5.68 | 5.3 | 97.72M |
| August 12, 2025 | 5.3 | 5.29 | 5.29 | 5.39 | 5.23 | 72.78M |
| August 11, 2025 | 5.09 | 5.34 | 5.34 | 5.37 | 5.07 | 123.67M |
| August 08, 2025 | 4.93 | 5.05 | 5.05 | 5.09 | 4.88 | 61.59M |
| August 07, 2025 | 4.92 | 4.96 | 4.96 | 4.98 | 4.87 | 64.85M |
| August 06, 2025 | 4.86 | 4.89 | 4.89 | 4.97 | 4.77 | 66.77M |
| August 05, 2025 | 4.82 | 4.86 | 4.86 | 4.92 | 4.78 | 55M |
| August 04, 2025 | 4.71 | 4.82 | 4.82 | 4.82 | 4.63 | 65.82M |
| August 01, 2025 | 4.6 | 4.73 | 4.73 | 4.88 | 4.6 | 103.68M |
| July 31, 2025 | 4.65 | 4.6 | 4.6 | 4.67 | 4.51 | 98.3M |
| July 30, 2025 | 4.78 | 4.7 | 4.7 | 4.78 | 4.65 | 48.99M |
| July 29, 2025 | 4.69 | 4.76 | 4.76 | 4.84 | 4.68 | 66.01M |
| July 28, 2025 | 4.72 | 4.69 | 4.69 | 4.74 | 4.59 | 66.89M |
| July 25, 2025 | 4.86 | 4.76 | 4.76 | 4.88 | 4.74 | 71.21M |
| July 24, 2025 | 4.75 | 4.83 | 4.83 | 4.88 | 4.68 | 101.26M |
| July 23, 2025 | 4.79 | 4.76 | 4.76 | 4.83 | 4.66 | 89.12M |
| July 22, 2025 | 4.74 | 4.79 | 4.79 | 4.87 | 4.64 | 115.53M |
| July 21, 2025 | 4.55 | 4.75 | 4.75 | 4.8 | 4.54 | 149.8M |
| July 18, 2025 | 4.46 | 4.49 | 4.49 | 4.54 | 4.45 | 58.38M |
| July 17, 2025 | 4.42 | 4.47 | 4.47 | 4.51 | 4.39 | 49.46M |
| July 16, 2025 | 4.51 | 4.41 | 4.41 | 4.51 | 4.37 | 72.87M |
| July 15, 2025 | 4.56 | 4.51 | 4.51 | 4.61 | 4.48 | 77.42M |
| July 14, 2025 | 4.5 | 4.55 | 4.55 | 4.73 | 4.48 | 126.74M |
| July 11, 2025 | 4.5 | 4.52 | 4.52 | 4.65 | 4.48 | 109.27M |
| July 10, 2025 | 4.4 | 4.52 | 4.52 | 4.54 | 4.37 | 110.42M |
| July 09, 2025 | 4.59 | 4.4 | 4.4 | 4.62 | 4.36 | 131.72M |
| July 08, 2025 | 4.55 | 4.55 | 4.55 | 4.61 | 4.47 | 118.29M |
| July 07, 2025 | 4.71 | 4.62 | 4.62 | 4.75 | 4.59 | 100.08M |
| July 04, 2025 | 4.75 | 4.76 | 4.76 | 4.88 | 4.71 | 94.64M |
| July 03, 2025 | 4.85 | 4.85 | 4.85 | 4.91 | 4.63 | 198.07M |
| July 02, 2025 | 4.92 | 4.88 | 4.88 | 5.2 | 4.69 | 238.55M |
| July 01, 2025 | 4.37 | 4.82 | 4.82 | 4.82 | 4.37 | 171.13M |
| June 30, 2025 | 4.54 | 4.38 | 4.38 | 4.57 | 4.27 | 182.02M |
| June 27, 2025 | 4.19 | 4.49 | 4.49 | 4.49 | 4.18 | 222.9M |
| June 26, 2025 | 4.16 | 4.08 | 4.08 | 4.18 | 4.03 | 47.55M |
| June 25, 2025 | 4.13 | 4.15 | 4.15 | 4.17 | 4.08 | 37.92M |
| June 24, 2025 | 4.05 | 4.13 | 4.13 | 4.22 | 4.03 | 50.75M |
| June 23, 2025 | 3.99 | 4.03 | 4.03 | 4.11 | 3.98 | 33.66M |
| June 20, 2025 | 4.13 | 4.02 | 4.02 | 4.15 | 3.99 | 49.31M |
| June 19, 2025 | 4.27 | 4.13 | 4.13 | 4.29 | 4.09 | 48.8M |
| June 18, 2025 | 4.23 | 4.26 | 4.26 | 4.31 | 4.18 | 42.26M |
| June 17, 2025 | 4.15 | 4.27 | 4.27 | 4.28 | 4.14 | 48.19M |
| June 16, 2025 | 4.25 | 4.16 | 4.16 | 4.32 | 4.13 | 82.24M |