5.49
-0.02(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.38 | 393.95M |
| September 04, 2025 | 5.39 | 5.49 | 5.49 | 5.58 | 5.37 | 546.82M |
| September 03, 2025 | 5.7 | 5.41 | 5.41 | 5.73 | 5.34 | 548.6M |
| September 02, 2025 | 5.8 | 5.68 | 5.68 | 5.8 | 5.63 | 534.61M |
| September 01, 2025 | 5.85 | 5.8 | 5.8 | 5.89 | 5.75 | 473.5M |
| August 29, 2025 | 5.95 | 5.84 | 5.84 | 6 | 5.81 | 701.49M |
| August 28, 2025 | 5.75 | 5.94 | 5.94 | 5.94 | 5.66 | 981.38M |
| August 27, 2025 | 5.85 | 5.81 | 5.81 | 6.12 | 5.78 | 1.18B |
| August 26, 2025 | 5.79 | 5.86 | 5.86 | 6.12 | 5.74 | 1.07B |
| August 25, 2025 | 5.77 | 5.81 | 5.81 | 5.88 | 5.71 | 1.02B |
| August 22, 2025 | 5.54 | 5.71 | 5.71 | 5.75 | 5.53 | 842.32M |
| August 21, 2025 | 5.75 | 5.61 | 5.61 | 5.79 | 5.55 | 745.28M |
| August 20, 2025 | 5.6 | 5.63 | 5.63 | 5.73 | 5.53 | 804.82M |
| August 19, 2025 | 5.7 | 5.63 | 5.63 | 5.88 | 5.6 | 1.13B |
| August 18, 2025 | 5.76 | 5.8 | 5.8 | 5.98 | 5.52 | 1.89B |
| August 15, 2025 | 5.02 | 5.54 | 5.54 | 5.54 | 5 | 1.43B |
| August 14, 2025 | 5.12 | 5.04 | 5.04 | 5.22 | 5.02 | 696.41M |
| August 13, 2025 | 5.03 | 5.14 | 5.14 | 5.19 | 4.98 | 869.01M |
| August 12, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.97 | 377.96M |
| August 11, 2025 | 4.9 | 5 | 5 | 5.03 | 4.9 | 482.14M |
| August 08, 2025 | 4.96 | 4.91 | 4.91 | 4.97 | 4.91 | 319.03M |
| August 07, 2025 | 4.98 | 4.98 | 4.98 | 5.03 | 4.95 | 375.36M |
| August 06, 2025 | 4.96 | 4.99 | 4.99 | 5.02 | 4.93 | 379.85M |
| August 05, 2025 | 4.93 | 5 | 5 | 5.04 | 4.92 | 469.92M |
| August 04, 2025 | 4.88 | 4.91 | 4.91 | 4.96 | 4.86 | 474.25M |
| August 01, 2025 | 5.3 | 4.98 | 4.98 | 5.34 | 4.98 | 1.05B |
| July 31, 2025 | 5.1 | 5.32 | 5.32 | 5.47 | 5.1 | 1.37B |
| July 30, 2025 | 5.14 | 5.18 | 5.18 | 5.38 | 5.05 | 1.05B |
| July 29, 2025 | 4.95 | 5.18 | 5.18 | 5.23 | 4.88 | 1.06B |
| July 28, 2025 | 4.94 | 4.98 | 4.98 | 5.06 | 4.91 | 466.44M |
| July 25, 2025 | 5.03 | 4.98 | 4.98 | 5.09 | 4.94 | 648.4M |
| July 24, 2025 | 4.86 | 5 | 5 | 5.02 | 4.85 | 763.73M |
| July 23, 2025 | 4.86 | 4.9 | 4.9 | 5.05 | 4.84 | 895.33M |
| July 22, 2025 | 4.84 | 4.86 | 4.86 | 4.88 | 4.73 | 531.26M |
| July 21, 2025 | 4.81 | 4.85 | 4.85 | 4.87 | 4.78 | 368.25M |
| July 18, 2025 | 4.85 | 4.82 | 4.82 | 4.87 | 4.79 | 293.38M |
| July 17, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.78 | 333.49M |
| July 16, 2025 | 4.81 | 4.82 | 4.82 | 4.85 | 4.77 | 334.6M |
| July 15, 2025 | 4.89 | 4.83 | 4.83 | 4.91 | 4.79 | 476.88M |
| July 14, 2025 | 5.04 | 4.88 | 4.88 | 5.04 | 4.86 | 721.03M |
| July 11, 2025 | 4.93 | 5.06 | 5.06 | 5.27 | 4.87 | 1.4B |
| July 10, 2025 | 4.89 | 4.95 | 4.95 | 5.02 | 4.81 | 826.43M |
| July 09, 2025 | 4.98 | 4.89 | 4.89 | 5.04 | 4.86 | 883.21M |
| July 08, 2025 | 4.83 | 4.99 | 4.99 | 5.05 | 4.81 | 1.11B |
| July 07, 2025 | 4.8 | 4.86 | 4.86 | 4.95 | 4.76 | 866.59M |
| July 04, 2025 | 4.68 | 4.8 | 4.8 | 5.02 | 4.61 | 1.33B |
| July 03, 2025 | 4.68 | 4.67 | 4.67 | 4.72 | 4.63 | 553.35M |
| July 02, 2025 | 4.77 | 4.66 | 4.66 | 4.82 | 4.63 | 779.25M |
| July 01, 2025 | 4.91 | 4.8 | 4.8 | 5.05 | 4.76 | 1.12B |
| June 30, 2025 | 4.9 | 4.93 | 4.93 | 5.04 | 4.82 | 1.59B |
| June 27, 2025 | 4.76 | 5.06 | 5.06 | 5.16 | 4.69 | 2.3B |
| June 26, 2025 | 4.7 | 4.69 | 4.69 | 4.95 | 4.59 | 1.93B |
| June 25, 2025 | 4.1 | 4.5 | 4.5 | 4.5 | 4.09 | 1.04B |
| June 24, 2025 | 3.98 | 4.09 | 4.09 | 4.11 | 3.96 | 297.17M |
| June 23, 2025 | 3.9 | 3.96 | 3.96 | 3.98 | 3.89 | 118.18M |
| June 20, 2025 | 3.96 | 3.93 | 3.93 | 3.98 | 3.92 | 109.96M |
| June 19, 2025 | 4.05 | 3.96 | 3.96 | 4.06 | 3.95 | 184.04M |
| June 18, 2025 | 4.1 | 4.06 | 4.06 | 4.11 | 4.03 | 166.51M |
| June 17, 2025 | 4.12 | 4.11 | 4.11 | 4.13 | 4.08 | 154.58M |
| June 16, 2025 | 4.07 | 4.11 | 4.11 | 4.14 | 4.07 | 194.86M |