5.43
+0.02(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.37 | 5.41 | 5.41 | 5.42 | 5.33 | 11.19M |
| September 04, 2025 | 5.33 | 5.37 | 5.37 | 5.41 | 5.31 | 15.05M |
| September 03, 2025 | 5.39 | 5.33 | 5.33 | 5.42 | 5.32 | 8.69M |
| September 02, 2025 | 5.48 | 5.38 | 5.38 | 5.48 | 5.34 | 15.04M |
| September 01, 2025 | 5.49 | 5.43 | 5.43 | 5.49 | 5.42 | 14.35M |
| August 29, 2025 | 5.48 | 5.5 | 5.5 | 5.54 | 5.47 | 11.31M |
| August 28, 2025 | 5.52 | 5.51 | 5.51 | 5.57 | 5.38 | 16.93M |
| August 27, 2025 | 5.64 | 5.52 | 5.52 | 5.67 | 5.51 | 16.65M |
| August 26, 2025 | 5.58 | 5.61 | 5.61 | 5.64 | 5.57 | 10.67M |
| August 25, 2025 | 5.64 | 5.59 | 5.59 | 5.67 | 5.56 | 19.2M |
| August 22, 2025 | 5.66 | 5.62 | 5.62 | 5.68 | 5.54 | 16.56M |
| August 21, 2025 | 5.63 | 5.67 | 5.67 | 5.68 | 5.62 | 14.18M |
| August 20, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.58 | 13M |
| August 19, 2025 | 5.6 | 5.62 | 5.62 | 5.71 | 5.59 | 16.18M |
| August 18, 2025 | 5.65 | 5.61 | 5.61 | 5.67 | 5.59 | 18.78M |
| August 15, 2025 | 5.59 | 5.67 | 5.67 | 5.68 | 5.57 | 18.02M |
| August 14, 2025 | 5.95 | 5.84 | 5.6 | 5.96 | 5.84 | 22.52M |
| August 13, 2025 | 5.96 | 5.97 | 5.72 | 6.02 | 5.93 | 21.12M |
| August 12, 2025 | 6.04 | 5.95 | 5.71 | 6.09 | 5.93 | 31.57M |
| August 11, 2025 | 6.03 | 6.04 | 5.79 | 6.1 | 5.91 | 51.35M |
| August 08, 2025 | 5.79 | 6.04 | 6.04 | 6.39 | 5.79 | 70.74M |
| August 07, 2025 | 5.82 | 5.81 | 5.81 | 5.84 | 5.76 | 9.14M |
| August 06, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.77 | 8.4M |
| August 05, 2025 | 5.7 | 5.8 | 5.8 | 5.83 | 5.7 | 11M |
| August 04, 2025 | 5.71 | 5.69 | 5.69 | 5.72 | 5.65 | 12.75M |
| August 01, 2025 | 5.73 | 5.71 | 5.71 | 5.75 | 5.64 | 14.07M |
| July 31, 2025 | 5.81 | 5.7 | 5.7 | 5.84 | 5.7 | 14.37M |
| July 30, 2025 | 5.76 | 5.83 | 5.83 | 5.85 | 5.75 | 10.26M |
| July 29, 2025 | 5.74 | 5.8 | 5.8 | 5.81 | 5.72 | 13.21M |
| July 28, 2025 | 5.82 | 5.76 | 5.76 | 5.82 | 5.73 | 14.29M |
| July 25, 2025 | 5.82 | 5.78 | 5.78 | 5.85 | 5.75 | 9.58M |
| July 24, 2025 | 5.77 | 5.81 | 5.81 | 5.81 | 5.75 | 11.12M |
| July 23, 2025 | 5.83 | 5.77 | 5.77 | 5.88 | 5.75 | 14.59M |
| July 22, 2025 | 5.69 | 5.83 | 5.83 | 5.85 | 5.68 | 17.96M |
| July 21, 2025 | 5.76 | 5.69 | 5.69 | 5.76 | 5.68 | 12.96M |
| July 18, 2025 | 5.71 | 5.75 | 5.75 | 5.75 | 5.66 | 10.77M |
| July 17, 2025 | 5.65 | 5.69 | 5.69 | 5.72 | 5.62 | 12.89M |
| July 16, 2025 | 5.52 | 5.68 | 5.68 | 5.77 | 5.52 | 18.67M |
| July 15, 2025 | 5.62 | 5.58 | 5.58 | 5.66 | 5.52 | 16.72M |
| July 14, 2025 | 5.59 | 5.63 | 5.63 | 5.69 | 5.5 | 20.73M |
| July 11, 2025 | 5.37 | 5.59 | 5.59 | 5.65 | 5.34 | 33.55M |
| July 10, 2025 | 5.46 | 5.38 | 5.38 | 5.49 | 5.3 | 24.02M |
| July 09, 2025 | 5.26 | 5.28 | 5.28 | 5.31 | 5.24 | 13.3M |
| July 08, 2025 | 5.21 | 5.24 | 5.24 | 5.24 | 5.18 | 10M |
| July 07, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.13 | 9.67M |
| July 04, 2025 | 5.13 | 5.14 | 5.14 | 5.17 | 5.1 | 10.58M |
| July 03, 2025 | 5.12 | 5.12 | 5.12 | 5.14 | 5.1 | 6.73M |
| July 02, 2025 | 5.11 | 5.12 | 5.12 | 5.13 | 5.09 | 7.69M |
| July 01, 2025 | 5.11 | 5.11 | 5.11 | 5.13 | 5.07 | 8.91M |
| June 30, 2025 | 5.1 | 5.11 | 5.11 | 5.13 | 5.09 | 8.34M |
| June 27, 2025 | 5.1 | 5.11 | 5.11 | 5.15 | 5.09 | 10.81M |
| June 26, 2025 | 5.09 | 5.09 | 5.09 | 5.13 | 5.07 | 8.65M |
| June 25, 2025 | 5.04 | 5.09 | 5.09 | 5.1 | 5.01 | 12.03M |
| June 24, 2025 | 4.95 | 5.01 | 5.01 | 5.02 | 4.94 | 6.75M |
| June 23, 2025 | 4.88 | 4.92 | 4.92 | 4.94 | 4.87 | 5.59M |
| June 20, 2025 | 4.92 | 4.9 | 4.9 | 4.96 | 4.88 | 6.48M |
| June 19, 2025 | 5 | 4.93 | 4.93 | 5.02 | 4.91 | 8.2M |
| June 18, 2025 | 5.05 | 5 | 5 | 5.05 | 4.99 | 9.1M |
| June 17, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5.02 | 6.59M |
| June 16, 2025 | 5.02 | 5.05 | 5.05 | 5.07 | 5.01 | 7.86M |