5.89
+0.05(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5.84 | 5.89 | 5.89 | 5.98 | 5.81 | 45.43M |
| September 05, 2025 | 5.56 | 5.84 | 5.84 | 6.12 | 5.55 | 74.66M |
| September 04, 2025 | 5.47 | 5.56 | 5.56 | 5.58 | 5.44 | 19.69M |
| September 03, 2025 | 5.64 | 5.51 | 5.51 | 5.66 | 5.49 | 17.93M |
| September 02, 2025 | 5.76 | 5.63 | 5.63 | 5.84 | 5.48 | 38.98M |
| September 01, 2025 | 5.58 | 5.76 | 5.76 | 5.81 | 5.52 | 34.9M |
| August 29, 2025 | 5.59 | 5.54 | 5.54 | 5.62 | 5.49 | 15.9M |
| August 28, 2025 | 5.56 | 5.59 | 5.59 | 5.6 | 5.47 | 18.03M |
| August 27, 2025 | 5.69 | 5.58 | 5.58 | 5.71 | 5.55 | 26.76M |
| August 26, 2025 | 5.47 | 5.7 | 5.7 | 5.73 | 5.45 | 43.41M |
| August 25, 2025 | 5.41 | 5.5 | 5.5 | 5.54 | 5.38 | 24.25M |
| August 22, 2025 | 5.4 | 5.41 | 5.41 | 5.45 | 5.35 | 14.63M |
| August 21, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.39 | 13.4M |
| August 20, 2025 | 5.38 | 5.43 | 5.43 | 5.43 | 5.35 | 14.86M |
| August 19, 2025 | 5.34 | 5.37 | 5.37 | 5.42 | 5.31 | 15.53M |
| August 18, 2025 | 5.24 | 5.35 | 5.35 | 5.41 | 5.22 | 27.44M |
| August 15, 2025 | 5.16 | 5.23 | 5.23 | 5.23 | 5.16 | 9.97M |
| August 14, 2025 | 5.24 | 5.18 | 5.18 | 5.26 | 5.17 | 13.46M |
| August 13, 2025 | 5.27 | 5.25 | 5.25 | 5.28 | 5.23 | 12.46M |
| August 12, 2025 | 5.29 | 5.26 | 5.26 | 5.29 | 5.25 | 9.06M |
| August 11, 2025 | 5.3 | 5.29 | 5.29 | 5.32 | 5.26 | 14.15M |
| August 08, 2025 | 5.23 | 5.28 | 5.28 | 5.29 | 5.23 | 9.19M |
| August 07, 2025 | 5.26 | 5.23 | 5.23 | 5.27 | 5.23 | 6.84M |
| August 06, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.21 | 8.13M |
| August 05, 2025 | 5.21 | 5.25 | 5.25 | 5.25 | 5.2 | 8.52M |
| August 04, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.15 | 10.33M |
| August 01, 2025 | 5.18 | 5.17 | 5.17 | 5.2 | 5.16 | 8.86M |
| July 31, 2025 | 5.25 | 5.16 | 5.16 | 5.26 | 5.15 | 15.67M |
| July 30, 2025 | 5.29 | 5.26 | 5.26 | 5.33 | 5.24 | 11.44M |
| July 29, 2025 | 5.31 | 5.28 | 5.28 | 5.32 | 5.23 | 12.55M |
| July 28, 2025 | 5.38 | 5.32 | 5.32 | 5.38 | 5.3 | 13.3M |
| July 25, 2025 | 5.45 | 5.37 | 5.37 | 5.47 | 5.37 | 26.87M |
| July 24, 2025 | 5.31 | 5.47 | 5.47 | 5.52 | 5.29 | 36.49M |
| July 23, 2025 | 5.34 | 5.31 | 5.31 | 5.36 | 5.28 | 20.06M |
| July 22, 2025 | 5.21 | 5.32 | 5.32 | 5.32 | 5.2 | 17.72M |
| July 21, 2025 | 5.15 | 5.23 | 5.23 | 5.25 | 5.14 | 19.29M |
| July 18, 2025 | 5.11 | 5.14 | 5.14 | 5.14 | 5.09 | 11.26M |
| July 17, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.08 | 9.54M |
| July 16, 2025 | 5.11 | 5.1 | 5.1 | 5.12 | 5.07 | 9.54M |
| July 15, 2025 | 5.16 | 5.1 | 5.1 | 5.18 | 5.06 | 14.87M |
| July 14, 2025 | 5.12 | 5.15 | 5.15 | 5.18 | 5.12 | 25.59M |
| July 11, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.1 | 12.45M |
| July 10, 2025 | 5.08 | 5.14 | 5.14 | 5.14 | 5.08 | 13.67M |
| July 09, 2025 | 5.09 | 5.08 | 5.08 | 5.11 | 5.07 | 7.98M |
| July 08, 2025 | 5.05 | 5.09 | 5.09 | 5.1 | 5.04 | 11.54M |
| July 07, 2025 | 5.06 | 5.04 | 5.04 | 5.08 | 5.04 | 10.48M |
| July 04, 2025 | 5.07 | 5.06 | 5.06 | 5.09 | 5.05 | 7.92M |
| July 03, 2025 | 5.1 | 5.09 | 5.09 | 5.12 | 5.07 | 6.77M |
| July 02, 2025 | 5.06 | 5.11 | 5.11 | 5.11 | 5.05 | 10.71M |
| July 01, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.04 | 6.73M |
| June 30, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.04 | 9.08M |
| June 27, 2025 | 5.07 | 5.08 | 5.08 | 5.12 | 5.06 | 10.3M |
| June 26, 2025 | 5.04 | 5.06 | 5.06 | 5.08 | 5.04 | 8.79M |
| June 25, 2025 | 5.02 | 5.06 | 5.06 | 5.06 | 5 | 10.55M |
| June 24, 2025 | 4.99 | 5.02 | 5.02 | 5.03 | 4.97 | 6.83M |
| June 23, 2025 | 4.96 | 4.98 | 4.98 | 4.99 | 4.93 | 7.52M |
| June 20, 2025 | 4.97 | 4.96 | 4.96 | 5 | 4.96 | 4.86M |
| June 19, 2025 | 5 | 4.97 | 4.97 | 5 | 4.93 | 10.57M |
| June 18, 2025 | 5.02 | 5 | 5 | 5.04 | 4.99 | 6.48M |
| June 17, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 4.99 | 7.04M |