5.16
+0.01(+0.19%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 5.23 | 5.16 | 5.16 | 5.27 | 5.15 | 43.66M |
September 05, 2024 | 5.09 | 5.15 | 5.15 | 5.17 | 5.08 | 20.32M |
September 04, 2024 | 5.13 | 5.09 | 5.09 | 5.16 | 5.08 | 21.08M |
September 03, 2024 | 5.08 | 5.13 | 5.13 | 5.18 | 5.07 | 26.7M |
September 02, 2024 | 5.16 | 5.08 | 5.08 | 5.17 | 5.07 | 30.74M |
August 30, 2024 | 5.1 | 5.17 | 5.17 | 5.21 | 5.08 | 43.32M |
August 29, 2024 | 5.11 | 5.09 | 5.09 | 5.16 | 5.09 | 22.92M |
August 28, 2024 | 5.09 | 5.11 | 5.11 | 5.15 | 5.07 | 18.05M |
August 27, 2024 | 5.12 | 5.11 | 5.11 | 5.13 | 5.07 | 17.49M |
August 26, 2024 | 5.05 | 5.12 | 5.12 | 5.14 | 5.05 | 22.84M |
August 23, 2024 | 5.03 | 5.07 | 5.07 | 5.1 | 5 | 22.57M |
August 22, 2024 | 5.07 | 5.02 | 5.02 | 5.09 | 5.01 | 28.21M |
August 21, 2024 | 5.09 | 5.05 | 5.05 | 5.13 | 5.04 | 29.24M |
August 20, 2024 | 5.27 | 5.17 | 5.07 | 5.27 | 5.16 | 25.99M |
August 19, 2024 | 5.22 | 5.25 | 5.15 | 5.28 | 5.21 | 19.52M |
August 16, 2024 | 5.28 | 5.24 | 5.14 | 5.29 | 5.22 | 24.3M |
August 15, 2024 | 5.24 | 5.26 | 5.16 | 5.33 | 5.23 | 32.89M |
August 14, 2024 | 5.25 | 5.25 | 5.15 | 5.29 | 5.23 | 19.98M |
August 13, 2024 | 5.24 | 5.27 | 5.17 | 5.28 | 5.18 | 27.31M |
August 12, 2024 | 5.24 | 5.24 | 5.14 | 5.26 | 5.21 | 18.52M |
August 09, 2024 | 5.33 | 5.25 | 5.15 | 5.35 | 5.25 | 22.97M |
August 08, 2024 | 5.3 | 5.3 | 5.2 | 5.37 | 5.28 | 29.51M |
August 07, 2024 | 5.34 | 5.3 | 5.2 | 5.35 | 5.28 | 22.29M |
August 06, 2024 | 5.37 | 5.34 | 5.24 | 5.41 | 5.3 | 26.43M |
August 05, 2024 | 5.36 | 5.34 | 5.24 | 5.44 | 5.34 | 37.3M |
August 02, 2024 | 5.43 | 5.38 | 5.28 | 5.47 | 5.37 | 37.29M |
August 01, 2024 | 5.45 | 5.45 | 5.45 | 5.49 | 5.43 | 48.81M |
July 31, 2024 | 5.28 | 5.46 | 5.46 | 5.52 | 5.27 | 91.48M |
July 30, 2024 | 5.22 | 5.27 | 5.27 | 5.29 | 5.21 | 31.29M |
July 29, 2024 | 5.21 | 5.23 | 5.23 | 5.27 | 5.19 | 22.5M |
July 26, 2024 | 5.18 | 5.22 | 5.22 | 5.28 | 5.16 | 34.21M |
July 25, 2024 | 5.1 | 5.16 | 5.16 | 5.18 | 5.1 | 29.03M |
July 24, 2024 | 5.11 | 5.11 | 5.11 | 5.16 | 5.08 | 26.59M |
July 23, 2024 | 5.2 | 5.13 | 5.13 | 5.24 | 5.12 | 29.28M |
July 22, 2024 | 5.2 | 5.2 | 5.2 | 5.25 | 5.16 | 41.28M |
July 19, 2024 | 5.18 | 5.2 | 5.2 | 5.22 | 5.16 | 38.66M |
July 18, 2024 | 5.12 | 5.19 | 5.19 | 5.19 | 5.07 | 44.34M |
July 17, 2024 | 5.04 | 5.12 | 5.12 | 5.15 | 5.03 | 41.97M |
July 16, 2024 | 4.99 | 5.03 | 5.03 | 5.05 | 4.97 | 21.15M |
July 15, 2024 | 4.97 | 4.99 | 4.99 | 5 | 4.97 | 8.22M |
July 12, 2024 | 4.99 | 4.99 | 4.99 | 5.02 | 4.97 | 17.78M |
July 11, 2024 | 4.94 | 4.99 | 4.99 | 5 | 4.94 | 32.5M |
July 10, 2024 | 4.9 | 4.9 | 4.9 | 4.97 | 4.86 | 27.55M |
July 09, 2024 | 4.86 | 4.91 | 4.91 | 4.92 | 4.82 | 35.39M |
July 08, 2024 | 5 | 4.86 | 4.86 | 5.01 | 4.84 | 37.69M |
July 05, 2024 | 5.01 | 5.01 | 5.01 | 5.05 | 4.95 | 25.24M |
July 04, 2024 | 5.07 | 4.99 | 4.99 | 5.08 | 4.99 | 25.77M |
July 03, 2024 | 5.04 | 5.06 | 5.06 | 5.08 | 5.02 | 20.43M |
July 02, 2024 | 5.04 | 5.04 | 5.04 | 5.08 | 5.02 | 22.99M |
July 01, 2024 | 5.05 | 5.04 | 5.04 | 5.06 | 4.98 | 32.17M |
June 28, 2024 | 5.13 | 5.06 | 5.06 | 5.17 | 5.03 | 40.27M |
June 27, 2024 | 5.14 | 5.12 | 5.12 | 5.15 | 5.1 | 27.94M |
June 26, 2024 | 5.14 | 5.16 | 5.16 | 5.18 | 5.1 | 34.88M |
June 25, 2024 | 5.24 | 5.14 | 5.14 | 5.24 | 5.1 | 43.81M |
June 24, 2024 | 5.26 | 5.24 | 5.24 | 5.27 | 5.2 | 29.91M |
June 21, 2024 | 5.22 | 5.25 | 5.25 | 5.26 | 5.21 | 24.68M |
June 20, 2024 | 5.25 | 5.21 | 5.21 | 5.27 | 5.18 | 29.88M |
June 19, 2024 | 5.29 | 5.26 | 5.26 | 5.3 | 5.26 | 19.39M |
June 18, 2024 | 5.25 | 5.29 | 5.29 | 5.3 | 5.24 | 25M |
June 17, 2024 | 5.25 | 5.25 | 5.25 | 5.28 | 5.22 | 32.32M |