5.09
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.95 | 4.98 | 4.98 | 5.03 | 4.9 | 177.11M |
| September 04, 2025 | 4.9 | 4.95 | 4.95 | 4.96 | 4.85 | 209.06M |
| September 03, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.88 | 123.89M |
| September 02, 2025 | 4.91 | 4.93 | 4.93 | 4.97 | 4.87 | 197.93M |
| September 01, 2025 | 4.81 | 4.91 | 4.91 | 4.96 | 4.8 | 282.77M |
| August 29, 2025 | 4.84 | 4.79 | 4.79 | 4.92 | 4.78 | 286.2M |
| August 28, 2025 | 4.78 | 4.82 | 4.82 | 4.82 | 4.74 | 156.71M |
| August 27, 2025 | 4.81 | 4.78 | 4.78 | 4.91 | 4.77 | 196.2M |
| August 26, 2025 | 4.82 | 4.81 | 4.81 | 4.82 | 4.78 | 109.83M |
| August 25, 2025 | 4.8 | 4.82 | 4.82 | 4.82 | 4.78 | 147.51M |
| August 22, 2025 | 4.81 | 4.79 | 4.79 | 4.83 | 4.76 | 128.62M |
| August 21, 2025 | 4.8 | 4.8 | 4.8 | 4.83 | 4.77 | 174.21M |
| August 20, 2025 | 4.75 | 4.77 | 4.77 | 4.83 | 4.74 | 231.74M |
| August 19, 2025 | 4.66 | 4.77 | 4.77 | 4.84 | 4.66 | 602.82M |
| August 18, 2025 | 4.51 | 4.51 | 4.51 | 4.55 | 4.51 | 113.49M |
| August 15, 2025 | 4.51 | 4.5 | 4.5 | 4.54 | 4.5 | 106.78M |
| August 14, 2025 | 4.53 | 4.5 | 4.5 | 4.55 | 4.5 | 84.77M |
| August 13, 2025 | 4.55 | 4.53 | 4.53 | 4.56 | 4.52 | 107.26M |
| August 12, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.54 | 82.76M |
| August 11, 2025 | 4.64 | 4.56 | 4.56 | 4.66 | 4.56 | 143.91M |
| August 08, 2025 | 4.61 | 4.65 | 4.65 | 4.69 | 4.59 | 137.13M |
| August 07, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.55 | 96.21M |
| August 06, 2025 | 4.58 | 4.58 | 4.58 | 4.59 | 4.55 | 71.51M |
| August 05, 2025 | 4.54 | 4.58 | 4.58 | 4.58 | 4.53 | 75.24M |
| August 04, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.52 | 92.99M |
| August 01, 2025 | 4.56 | 4.55 | 4.55 | 4.59 | 4.53 | 101.5M |
| July 31, 2025 | 4.69 | 4.58 | 4.58 | 4.69 | 4.57 | 173.6M |
| July 30, 2025 | 4.62 | 4.7 | 4.7 | 4.75 | 4.61 | 201.12M |
| July 29, 2025 | 4.62 | 4.61 | 4.61 | 4.65 | 4.6 | 82.83M |
| July 28, 2025 | 4.66 | 4.62 | 4.62 | 4.67 | 4.61 | 106.32M |
| July 25, 2025 | 4.68 | 4.65 | 4.65 | 4.7 | 4.64 | 102.83M |
| July 24, 2025 | 4.72 | 4.68 | 4.68 | 4.73 | 4.65 | 135.45M |
| July 23, 2025 | 4.77 | 4.72 | 4.72 | 4.8 | 4.71 | 132.17M |
| July 22, 2025 | 4.75 | 4.77 | 4.77 | 4.78 | 4.71 | 160.97M |
| July 21, 2025 | 4.7 | 4.76 | 4.76 | 4.76 | 4.69 | 127.06M |
| July 18, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.65 | 101.84M |
| July 17, 2025 | 4.71 | 4.67 | 4.67 | 4.71 | 4.64 | 122.01M |
| July 16, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.68 | 91.16M |
| July 15, 2025 | 4.75 | 4.71 | 4.71 | 4.76 | 4.68 | 129.6M |
| July 14, 2025 | 4.75 | 4.75 | 4.75 | 4.8 | 4.74 | 124.7M |
| July 11, 2025 | 4.76 | 4.73 | 4.73 | 4.79 | 4.73 | 131.48M |
| July 10, 2025 | 4.8 | 4.75 | 4.75 | 4.81 | 4.75 | 121.31M |
| July 09, 2025 | 4.92 | 4.87 | 4.76 | 4.96 | 4.87 | 123.36M |
| July 08, 2025 | 4.97 | 4.94 | 4.83 | 4.97 | 4.89 | 121.54M |
| July 07, 2025 | 4.98 | 4.97 | 4.86 | 5 | 4.91 | 111.32M |
| July 04, 2025 | 4.97 | 4.95 | 4.84 | 4.99 | 4.94 | 86.04M |
| July 03, 2025 | 4.99 | 4.96 | 4.85 | 5 | 4.93 | 82.27M |
| July 02, 2025 | 5 | 4.99 | 4.88 | 5.03 | 4.97 | 103.46M |
| July 01, 2025 | 4.86 | 4.99 | 4.88 | 5.03 | 4.85 | 211.71M |
| June 30, 2025 | 4.78 | 4.84 | 4.73 | 4.86 | 4.76 | 108.84M |
| June 27, 2025 | 4.9 | 4.78 | 4.67 | 4.92 | 4.77 | 192.48M |
| June 26, 2025 | 4.8 | 4.91 | 4.8 | 4.94 | 4.78 | 192.21M |
| June 25, 2025 | 4.71 | 4.8 | 4.69 | 4.81 | 4.69 | 153.9M |
| June 24, 2025 | 4.72 | 4.7 | 4.7 | 4.73 | 4.69 | 104.46M |
| June 23, 2025 | 4.71 | 4.72 | 4.72 | 4.73 | 4.67 | 84.19M |
| June 20, 2025 | 4.72 | 4.72 | 4.72 | 4.75 | 4.7 | 67.31M |
| June 19, 2025 | 4.74 | 4.72 | 4.72 | 4.76 | 4.69 | 129.64M |
| June 18, 2025 | 4.75 | 4.74 | 4.74 | 4.77 | 4.72 | 82.67M |
| June 17, 2025 | 4.71 | 4.76 | 4.76 | 4.76 | 4.68 | 113.95M |
| June 16, 2025 | 4.67 | 4.71 | 4.71 | 4.71 | 4.63 | 111.05M |