5.23
-0.15(-2.79%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.29 | 5.38 | 5.38 | 5.39 | 5.25 | 113.96M |
September 04, 2025 | 5.35 | 5.28 | 5.28 | 5.39 | 5.2 | 124.3M |
September 03, 2025 | 5.45 | 5.33 | 5.33 | 5.54 | 5.29 | 154.45M |
September 02, 2025 | 5.6 | 5.41 | 5.41 | 5.6 | 5.33 | 162.8M |
September 01, 2025 | 5.69 | 5.54 | 5.54 | 5.74 | 5.51 | 210.05M |
August 29, 2025 | 5.78 | 5.59 | 5.59 | 5.78 | 5.57 | 159.38M |
August 28, 2025 | 5.77 | 5.7 | 5.7 | 5.8 | 5.54 | 130.5M |
August 27, 2025 | 5.86 | 5.69 | 5.69 | 5.91 | 5.67 | 150.29M |
August 26, 2025 | 5.62 | 5.9 | 5.9 | 5.95 | 5.58 | 208.13M |
August 25, 2025 | 5.66 | 5.62 | 5.62 | 5.67 | 5.58 | 121.2M |
August 22, 2025 | 5.56 | 5.62 | 5.62 | 5.64 | 5.54 | 95.29M |
August 21, 2025 | 5.56 | 5.57 | 5.57 | 5.59 | 5.52 | 82.7M |
August 20, 2025 | 5.47 | 5.56 | 5.56 | 5.56 | 5.43 | 103.49M |
August 19, 2025 | 5.49 | 5.47 | 5.47 | 5.5 | 5.46 | 73.6M |
August 18, 2025 | 5.52 | 5.51 | 5.51 | 5.56 | 5.47 | 94.73M |
August 15, 2025 | 5.37 | 5.5 | 5.5 | 5.52 | 5.37 | 95.17M |
August 14, 2025 | 5.47 | 5.4 | 5.4 | 5.55 | 5.38 | 89.88M |
August 13, 2025 | 5.39 | 5.51 | 5.51 | 5.63 | 5.36 | 158.81M |
August 12, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.34 | 43.84M |
August 11, 2025 | 5.33 | 5.37 | 5.37 | 5.41 | 5.32 | 52.17M |
August 08, 2025 | 5.36 | 5.33 | 5.33 | 5.37 | 5.31 | 45.76M |
August 07, 2025 | 5.39 | 5.37 | 5.37 | 5.44 | 5.35 | 50.03M |
August 06, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.34 | 43.3M |
August 05, 2025 | 5.37 | 5.38 | 5.38 | 5.42 | 5.36 | 61.54M |
August 04, 2025 | 5.36 | 5.37 | 5.37 | 5.37 | 5.3 | 60.57M |
August 01, 2025 | 5.37 | 5.39 | 5.39 | 5.55 | 5.36 | 127.7M |
July 31, 2025 | 5.49 | 5.34 | 5.34 | 5.5 | 5.33 | 88.3M |
July 30, 2025 | 5.55 | 5.51 | 5.51 | 5.61 | 5.46 | 61.98M |
July 29, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.46 | 55.19M |
July 28, 2025 | 5.57 | 5.54 | 5.54 | 5.61 | 5.53 | 62.65M |
July 25, 2025 | 5.63 | 5.61 | 5.61 | 5.66 | 5.59 | 52.13M |
July 24, 2025 | 5.54 | 5.62 | 5.62 | 5.63 | 5.53 | 74.31M |
July 23, 2025 | 5.62 | 5.55 | 5.55 | 5.67 | 5.53 | 68.4M |
July 22, 2025 | 5.58 | 5.62 | 5.62 | 5.62 | 5.52 | 92.36M |
July 21, 2025 | 5.49 | 5.58 | 5.58 | 5.61 | 5.48 | 107.64M |
July 18, 2025 | 5.41 | 5.46 | 5.46 | 5.49 | 5.4 | 54.45M |
July 17, 2025 | 5.37 | 5.41 | 5.41 | 5.41 | 5.36 | 42.02M |
July 16, 2025 | 5.4 | 5.37 | 5.37 | 5.42 | 5.35 | 44.02M |
July 15, 2025 | 5.48 | 5.39 | 5.39 | 5.49 | 5.37 | 73.75M |
July 14, 2025 | 5.53 | 5.48 | 5.48 | 5.54 | 5.48 | 53.89M |
July 11, 2025 | 5.48 | 5.53 | 5.53 | 5.56 | 5.47 | 90.31M |
July 10, 2025 | 5.47 | 5.48 | 5.48 | 5.51 | 5.45 | 44.25M |
July 09, 2025 | 5.5 | 5.47 | 5.47 | 5.52 | 5.46 | 49.91M |
July 08, 2025 | 5.44 | 5.51 | 5.51 | 5.51 | 5.43 | 67.88M |
July 07, 2025 | 5.45 | 5.45 | 5.45 | 5.49 | 5.43 | 41.63M |
July 04, 2025 | 5.47 | 5.44 | 5.44 | 5.5 | 5.43 | 58.38M |
July 03, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.43 | 40M |
July 02, 2025 | 5.48 | 5.46 | 5.46 | 5.5 | 5.42 | 46.88M |
July 01, 2025 | 5.51 | 5.46 | 5.46 | 5.53 | 5.42 | 63.69M |
June 30, 2025 | 5.52 | 5.52 | 5.52 | 5.57 | 5.46 | 91.46M |
June 27, 2025 | 5.43 | 5.53 | 5.53 | 5.72 | 5.43 | 148.26M |
June 26, 2025 | 5.41 | 5.46 | 5.46 | 5.57 | 5.37 | 106.37M |
June 25, 2025 | 5.3 | 5.46 | 5.46 | 5.5 | 5.28 | 114.65M |
June 24, 2025 | 5.25 | 5.3 | 5.3 | 5.37 | 5.24 | 67.68M |
June 23, 2025 | 5.16 | 5.25 | 5.25 | 5.27 | 5.15 | 53.74M |
June 20, 2025 | 5.27 | 5.19 | 5.19 | 5.28 | 5.18 | 52.63M |
June 19, 2025 | 5.38 | 5.28 | 5.28 | 5.43 | 5.24 | 73.05M |
June 18, 2025 | 5.54 | 5.39 | 5.39 | 5.55 | 5.37 | 91.13M |
June 17, 2025 | 5.66 | 5.53 | 5.53 | 5.66 | 5.51 | 132.13M |
June 16, 2025 | 5.45 | 5.68 | 5.68 | 5.72 | 5.41 | 185.93M |