5.04
+0.11(+2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.97 | 4.93 | 4.93 | 4.97 | 4.9 | 85.38M |
| September 04, 2025 | 5.02 | 4.96 | 4.96 | 5.04 | 4.91 | 61.83M |
| September 03, 2025 | 5.07 | 5.01 | 5.01 | 5.09 | 4.99 | 43.76M |
| September 02, 2025 | 5.11 | 5.06 | 5.06 | 5.13 | 5.02 | 66.61M |
| September 01, 2025 | 5.14 | 5.13 | 5.13 | 5.15 | 5.07 | 65.93M |
| August 29, 2025 | 5.22 | 5.12 | 5.12 | 5.27 | 5.12 | 68.13M |
| August 28, 2025 | 5.28 | 5.22 | 5.22 | 5.3 | 5.1 | 95.05M |
| August 27, 2025 | 5.45 | 5.27 | 5.27 | 5.46 | 5.27 | 122.01M |
| August 26, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.4 | 58.74M |
| August 25, 2025 | 5.48 | 5.44 | 5.44 | 5.51 | 5.4 | 54.77M |
| August 22, 2025 | 5.43 | 5.46 | 5.46 | 5.47 | 5.37 | 36.24M |
| August 21, 2025 | 5.41 | 5.43 | 5.43 | 5.45 | 5.39 | 41.95M |
| August 20, 2025 | 5.37 | 5.4 | 5.4 | 5.4 | 5.33 | 29.5M |
| August 19, 2025 | 5.35 | 5.38 | 5.38 | 5.41 | 5.32 | 36.27M |
| August 18, 2025 | 5.36 | 5.35 | 5.35 | 5.43 | 5.34 | 38.79M |
| August 15, 2025 | 5.31 | 5.34 | 5.34 | 5.36 | 5.29 | 26.61M |
| August 14, 2025 | 5.39 | 5.31 | 5.31 | 5.4 | 5.3 | 31.47M |
| August 13, 2025 | 5.36 | 5.39 | 5.39 | 5.4 | 5.32 | 26.95M |
| August 12, 2025 | 5.38 | 5.36 | 5.36 | 5.44 | 5.35 | 26.86M |
| August 11, 2025 | 5.34 | 5.37 | 5.37 | 5.38 | 5.3 | 27.67M |
| August 08, 2025 | 5.35 | 5.35 | 5.35 | 5.38 | 5.32 | 28.17M |
| August 07, 2025 | 5.34 | 5.32 | 5.32 | 5.39 | 5.29 | 30.87M |
| August 06, 2025 | 5.41 | 5.33 | 5.33 | 5.43 | 5.3 | 35.47M |
| August 05, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.39 | 24.37M |
| August 04, 2025 | 5.47 | 5.43 | 5.43 | 5.47 | 5.35 | 33.75M |
| August 01, 2025 | 5.37 | 5.48 | 5.48 | 5.51 | 5.35 | 35.92M |
| July 31, 2025 | 5.46 | 5.36 | 5.36 | 5.49 | 5.35 | 31.27M |
| July 30, 2025 | 5.43 | 5.46 | 5.46 | 5.53 | 5.41 | 45.76M |
| July 29, 2025 | 5.38 | 5.41 | 5.41 | 5.42 | 5.31 | 25.49M |
| July 28, 2025 | 5.42 | 5.37 | 5.37 | 5.44 | 5.36 | 25.55M |
| July 25, 2025 | 5.46 | 5.39 | 5.39 | 5.5 | 5.39 | 30.07M |
| July 24, 2025 | 5.42 | 5.46 | 5.46 | 5.48 | 5.37 | 34.6M |
| July 23, 2025 | 5.39 | 5.41 | 5.41 | 5.5 | 5.37 | 40.35M |
| July 22, 2025 | 5.38 | 5.41 | 5.41 | 5.42 | 5.32 | 31.51M |
| July 21, 2025 | 5.35 | 5.35 | 5.35 | 5.37 | 5.31 | 24.73M |
| July 18, 2025 | 5.39 | 5.35 | 5.35 | 5.4 | 5.3 | 30.43M |
| July 17, 2025 | 5.37 | 5.4 | 5.4 | 5.41 | 5.34 | 22.77M |
| July 16, 2025 | 5.41 | 5.38 | 5.38 | 5.46 | 5.33 | 28.67M |
| July 15, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.29 | 55.22M |
| July 14, 2025 | 5.34 | 5.5 | 5.5 | 5.58 | 5.32 | 66.76M |
| July 11, 2025 | 5.32 | 5.34 | 5.34 | 5.37 | 5.31 | 23.28M |
| July 10, 2025 | 5.26 | 5.32 | 5.32 | 5.33 | 5.23 | 21.62M |
| July 09, 2025 | 5.25 | 5.26 | 5.26 | 5.28 | 5.23 | 17.86M |
| July 08, 2025 | 5.19 | 5.25 | 5.25 | 5.26 | 5.18 | 23.34M |
| July 07, 2025 | 5.21 | 5.18 | 5.18 | 5.24 | 5.17 | 18.81M |
| July 04, 2025 | 5.16 | 5.2 | 5.2 | 5.23 | 5.15 | 28.67M |
| July 03, 2025 | 5.12 | 5.15 | 5.15 | 5.17 | 5.1 | 23.45M |
| July 02, 2025 | 5.12 | 5.12 | 5.12 | 5.14 | 5.09 | 26.4M |
| July 01, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.1 | 22.08M |
| June 30, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.08 | 21.1M |
| June 27, 2025 | 5.08 | 5.12 | 5.12 | 5.15 | 5.07 | 16.34M |
| June 26, 2025 | 5.15 | 5.09 | 5.09 | 5.15 | 5.08 | 19.65M |
| June 25, 2025 | 5.09 | 5.14 | 5.14 | 5.16 | 5.06 | 22.59M |
| June 24, 2025 | 5.06 | 5.08 | 5.08 | 5.09 | 5.04 | 26.46M |
| June 23, 2025 | 5.01 | 5.04 | 5.04 | 5.07 | 4.97 | 16.87M |
| June 20, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 4.99 | 16.84M |
| June 19, 2025 | 5.1 | 5.05 | 5.05 | 5.12 | 5.01 | 18.19M |
| June 18, 2025 | 5.16 | 5.11 | 5.11 | 5.2 | 5.1 | 18.62M |
| June 17, 2025 | 5.2 | 5.17 | 5.17 | 5.24 | 5.14 | 25.18M |
| June 16, 2025 | 5.43 | 5.32 | 5.12 | 5.46 | 5.31 | 29.7M |