5.19
-0.04(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.13 | 5.33 | 5.33 | 5.36 | 5.02 | 38.47M |
| September 04, 2025 | 4.98 | 5.13 | 5.13 | 5.19 | 4.98 | 48.87M |
| September 03, 2025 | 5.25 | 5.03 | 5.03 | 5.28 | 5 | 69.25M |
| September 02, 2025 | 4.81 | 5.28 | 5.28 | 5.28 | 4.8 | 56.43M |
| September 01, 2025 | 4.75 | 4.8 | 4.8 | 4.83 | 4.72 | 12.68M |
| August 29, 2025 | 4.81 | 4.73 | 4.73 | 4.81 | 4.7 | 9.53M |
| August 28, 2025 | 4.73 | 4.78 | 4.78 | 4.81 | 4.65 | 13.18M |
| August 27, 2025 | 4.85 | 4.74 | 4.74 | 4.88 | 4.74 | 13.71M |
| August 26, 2025 | 4.82 | 4.85 | 4.85 | 4.87 | 4.77 | 10.22M |
| August 25, 2025 | 4.82 | 4.83 | 4.83 | 4.84 | 4.78 | 12.44M |
| August 22, 2025 | 4.8 | 4.8 | 4.8 | 4.82 | 4.74 | 9.31M |
| August 21, 2025 | 4.78 | 4.8 | 4.8 | 4.82 | 4.76 | 9.08M |
| August 20, 2025 | 4.72 | 4.78 | 4.78 | 4.78 | 4.68 | 8.33M |
| August 19, 2025 | 4.69 | 4.72 | 4.72 | 4.72 | 4.67 | 7.49M |
| August 18, 2025 | 4.67 | 4.68 | 4.68 | 4.71 | 4.64 | 11.36M |
| August 15, 2025 | 4.65 | 4.66 | 4.66 | 4.69 | 4.64 | 9.62M |
| August 14, 2025 | 4.75 | 4.65 | 4.65 | 4.75 | 4.64 | 10.02M |
| August 13, 2025 | 4.79 | 4.73 | 4.73 | 4.79 | 4.7 | 10.03M |
| August 12, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.74 | 5.36M |
| August 11, 2025 | 4.78 | 4.77 | 4.77 | 4.79 | 4.73 | 8.48M |
| August 08, 2025 | 4.71 | 4.74 | 4.74 | 4.77 | 4.67 | 9.74M |
| August 07, 2025 | 4.7 | 4.7 | 4.7 | 4.76 | 4.64 | 9.73M |
| August 06, 2025 | 4.67 | 4.68 | 4.68 | 4.69 | 4.62 | 7.67M |
| August 05, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.63 | 9.4M |
| August 04, 2025 | 4.62 | 4.65 | 4.65 | 4.65 | 4.59 | 6.53M |
| August 01, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.61 | 7.27M |
| July 31, 2025 | 4.68 | 4.63 | 4.63 | 4.73 | 4.61 | 11.49M |
| July 30, 2025 | 4.71 | 4.69 | 4.69 | 4.74 | 4.67 | 9.86M |
| July 29, 2025 | 4.74 | 4.71 | 4.71 | 4.76 | 4.68 | 9.2M |
| July 28, 2025 | 4.86 | 4.75 | 4.75 | 4.86 | 4.74 | 9.41M |
| July 25, 2025 | 4.91 | 4.82 | 4.82 | 4.93 | 4.8 | 9.09M |
| July 24, 2025 | 4.84 | 4.9 | 4.9 | 4.94 | 4.77 | 14.72M |
| July 23, 2025 | 4.96 | 4.85 | 4.85 | 5.04 | 4.84 | 19.27M |
| July 22, 2025 | 4.91 | 4.98 | 4.98 | 5.03 | 4.85 | 29.98M |
| July 21, 2025 | 4.73 | 4.89 | 4.89 | 4.9 | 4.73 | 21.59M |
| July 18, 2025 | 4.69 | 4.7 | 4.7 | 4.72 | 4.65 | 6.64M |
| July 17, 2025 | 4.68 | 4.67 | 4.67 | 4.71 | 4.64 | 5.74M |
| July 16, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.66 | 5.41M |
| July 15, 2025 | 4.75 | 4.68 | 4.68 | 4.75 | 4.63 | 8.27M |
| July 14, 2025 | 4.76 | 4.74 | 4.74 | 4.77 | 4.71 | 6.94M |
| July 11, 2025 | 4.77 | 4.76 | 4.76 | 4.85 | 4.7 | 9.93M |
| July 10, 2025 | 4.68 | 4.76 | 4.76 | 4.77 | 4.67 | 9.82M |
| July 09, 2025 | 4.67 | 4.69 | 4.69 | 4.76 | 4.66 | 9.36M |
| July 08, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.61 | 6.64M |
| July 07, 2025 | 4.58 | 4.64 | 4.64 | 4.66 | 4.55 | 7.35M |
| July 04, 2025 | 4.61 | 4.57 | 4.57 | 4.63 | 4.56 | 6.31M |
| July 03, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.58 | 6.79M |
| July 02, 2025 | 4.53 | 4.6 | 4.6 | 4.6 | 4.52 | 8.59M |
| July 01, 2025 | 4.55 | 4.54 | 4.54 | 4.6 | 4.52 | 5.56M |
| June 30, 2025 | 4.53 | 4.55 | 4.55 | 4.56 | 4.5 | 7.03M |
| June 27, 2025 | 4.5 | 4.53 | 4.53 | 4.56 | 4.5 | 6.01M |
| June 26, 2025 | 4.51 | 4.52 | 4.52 | 4.56 | 4.47 | 8.61M |
| June 25, 2025 | 4.53 | 4.51 | 4.51 | 4.53 | 4.47 | 7.61M |
| June 24, 2025 | 4.54 | 4.64 | 4.5 | 4.64 | 4.54 | 8.72M |
| June 23, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.46 | 4.7M |
| June 20, 2025 | 4.45 | 4.51 | 4.51 | 4.56 | 4.44 | 5.86M |
| June 19, 2025 | 4.51 | 4.45 | 4.45 | 4.52 | 4.43 | 6.15M |
| June 18, 2025 | 4.56 | 4.51 | 4.51 | 4.58 | 4.49 | 7.13M |
| June 17, 2025 | 4.56 | 4.57 | 4.57 | 4.62 | 4.55 | 5.78M |
| June 16, 2025 | 4.52 | 4.58 | 4.58 | 4.61 | 4.51 | 6.25M |