5.28
-0.03(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.31 | 5.28 | 5.28 | 5.32 | 5.27 | 140.71M |
| September 11, 2025 | 5.3 | 5.31 | 5.31 | 5.32 | 5.24 | 186.31M |
| September 10, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.28 | 97.57M |
| September 09, 2025 | 5.31 | 5.31 | 5.31 | 5.33 | 5.28 | 108.94M |
| September 08, 2025 | 5.27 | 5.3 | 5.3 | 5.32 | 5.26 | 151.78M |
| September 05, 2025 | 5.29 | 5.27 | 5.27 | 5.33 | 5.25 | 145.35M |
| September 04, 2025 | 5.27 | 5.3 | 5.3 | 5.33 | 5.2 | 223.77M |
| September 03, 2025 | 5.29 | 5.28 | 5.28 | 5.34 | 5.24 | 155.79M |
| September 02, 2025 | 5.26 | 5.31 | 5.31 | 5.33 | 5.25 | 196.8M |
| September 01, 2025 | 5.33 | 5.26 | 5.26 | 5.34 | 5.24 | 206.83M |
| August 29, 2025 | 5.28 | 5.34 | 5.34 | 5.39 | 5.27 | 233.12M |
| August 28, 2025 | 5.3 | 5.27 | 5.27 | 5.32 | 5.23 | 142.51M |
| August 27, 2025 | 5.39 | 5.29 | 5.29 | 5.4 | 5.29 | 163.28M |
| August 26, 2025 | 5.39 | 5.41 | 5.41 | 5.41 | 5.36 | 137.48M |
| August 25, 2025 | 5.36 | 5.39 | 5.39 | 5.4 | 5.35 | 169.4M |
| August 22, 2025 | 5.34 | 5.35 | 5.35 | 5.36 | 5.3 | 165.25M |
| August 21, 2025 | 5.26 | 5.34 | 5.34 | 5.35 | 5.24 | 246.58M |
| August 20, 2025 | 5.28 | 5.26 | 5.26 | 5.29 | 5.19 | 304.79M |
| August 19, 2025 | 5.36 | 5.27 | 5.27 | 5.37 | 5.26 | 296.56M |
| August 18, 2025 | 5.4 | 5.34 | 5.34 | 5.42 | 5.34 | 253.37M |
| August 15, 2025 | 5.42 | 5.39 | 5.39 | 5.44 | 5.39 | 172.19M |
| August 14, 2025 | 5.45 | 5.42 | 5.42 | 5.48 | 5.41 | 105.16M |
| August 13, 2025 | 5.46 | 5.44 | 5.44 | 5.5 | 5.43 | 143.51M |
| August 12, 2025 | 5.48 | 5.45 | 5.45 | 5.5 | 5.45 | 104.89M |
| August 11, 2025 | 5.49 | 5.48 | 5.48 | 5.51 | 5.45 | 103.16M |
| August 08, 2025 | 5.47 | 5.48 | 5.48 | 5.5 | 5.46 | 75.71M |
| August 07, 2025 | 5.45 | 5.46 | 5.46 | 5.49 | 5.44 | 82.71M |
| August 06, 2025 | 5.45 | 5.46 | 5.46 | 5.47 | 5.42 | 80.43M |
| August 05, 2025 | 5.42 | 5.45 | 5.45 | 5.46 | 5.4 | 102.93M |
| August 04, 2025 | 5.39 | 5.42 | 5.42 | 5.43 | 5.38 | 65.94M |
| August 01, 2025 | 5.39 | 5.39 | 5.39 | 5.42 | 5.38 | 86.72M |
| July 31, 2025 | 5.46 | 5.4 | 5.4 | 5.47 | 5.37 | 175.2M |
| July 30, 2025 | 5.47 | 5.45 | 5.45 | 5.51 | 5.45 | 146.04M |
| July 29, 2025 | 5.5 | 5.46 | 5.46 | 5.51 | 5.46 | 130.27M |
| July 28, 2025 | 5.56 | 5.5 | 5.5 | 5.57 | 5.5 | 185.89M |
| July 25, 2025 | 5.64 | 5.57 | 5.57 | 5.65 | 5.55 | 157.11M |
| July 24, 2025 | 5.6 | 5.64 | 5.64 | 5.66 | 5.56 | 127.93M |
| July 23, 2025 | 5.63 | 5.6 | 5.6 | 5.69 | 5.59 | 185.02M |
| July 22, 2025 | 5.59 | 5.62 | 5.62 | 5.63 | 5.55 | 130.6M |
| July 21, 2025 | 5.55 | 5.59 | 5.59 | 5.6 | 5.55 | 109.59M |
| July 18, 2025 | 5.53 | 5.55 | 5.55 | 5.56 | 5.52 | 98.84M |
| July 17, 2025 | 5.55 | 5.52 | 5.52 | 5.57 | 5.51 | 104.48M |
| July 16, 2025 | 5.57 | 5.56 | 5.56 | 5.59 | 5.55 | 68.49M |
| July 15, 2025 | 5.59 | 5.56 | 5.56 | 5.59 | 5.53 | 111.75M |
| July 14, 2025 | 5.72 | 5.68 | 5.56 | 5.76 | 5.68 | 127.57M |
| July 11, 2025 | 5.77 | 5.7 | 5.58 | 5.84 | 5.7 | 168.1M |
| July 10, 2025 | 5.74 | 5.76 | 5.64 | 5.79 | 5.74 | 103.96M |
| July 09, 2025 | 5.72 | 5.74 | 5.62 | 5.78 | 5.71 | 96.38M |
| July 08, 2025 | 5.71 | 5.71 | 5.59 | 5.74 | 5.68 | 90.83M |
| July 07, 2025 | 5.71 | 5.7 | 5.58 | 5.72 | 5.68 | 51.39M |
| July 04, 2025 | 5.71 | 5.7 | 5.58 | 5.74 | 5.69 | 103.86M |
| July 03, 2025 | 5.73 | 5.7 | 5.58 | 5.74 | 5.69 | 77.48M |
| July 02, 2025 | 5.74 | 5.74 | 5.62 | 5.75 | 5.7 | 60.72M |
| July 01, 2025 | 5.75 | 5.73 | 5.61 | 5.76 | 5.73 | 51.13M |
| June 30, 2025 | 5.79 | 5.75 | 5.63 | 5.8 | 5.73 | 76.77M |
| June 27, 2025 | 5.85 | 5.78 | 5.78 | 5.87 | 5.76 | 103.44M |
| June 26, 2025 | 5.79 | 5.85 | 5.85 | 5.87 | 5.77 | 103.37M |
| June 25, 2025 | 5.77 | 5.8 | 5.8 | 5.83 | 5.73 | 126.33M |
| June 24, 2025 | 5.67 | 5.77 | 5.77 | 5.8 | 5.66 | 143.11M |
| June 23, 2025 | 5.74 | 5.69 | 5.69 | 5.75 | 5.6 | 161.27M |