5.47
-0.05(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.59 | 5.52 | 5.52 | 5.59 | 5.5 | 367.03M |
| September 04, 2025 | 5.52 | 5.62 | 5.62 | 5.65 | 5.41 | 652.99M |
| September 03, 2025 | 5.63 | 5.55 | 5.55 | 5.63 | 5.52 | 332.68M |
| September 02, 2025 | 5.52 | 5.63 | 5.63 | 5.63 | 5.5 | 450.04M |
| September 01, 2025 | 5.53 | 5.52 | 5.52 | 5.58 | 5.49 | 340.6M |
| August 29, 2025 | 5.54 | 5.52 | 5.52 | 5.63 | 5.51 | 339.76M |
| August 28, 2025 | 5.55 | 5.53 | 5.53 | 5.58 | 5.5 | 298.5M |
| August 27, 2025 | 5.65 | 5.55 | 5.55 | 5.66 | 5.55 | 286.15M |
| August 26, 2025 | 5.67 | 5.66 | 5.66 | 5.7 | 5.65 | 221.8M |
| August 25, 2025 | 5.69 | 5.68 | 5.68 | 5.7 | 5.64 | 316.31M |
| August 22, 2025 | 5.71 | 5.7 | 5.7 | 5.72 | 5.64 | 329.35M |
| August 21, 2025 | 5.68 | 5.71 | 5.71 | 5.73 | 5.62 | 397.33M |
| August 20, 2025 | 5.57 | 5.67 | 5.67 | 5.73 | 5.56 | 584.58M |
| August 19, 2025 | 5.45 | 5.56 | 5.56 | 5.59 | 5.44 | 440.09M |
| August 18, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.4 | 350.6M |
| August 15, 2025 | 5.58 | 5.45 | 5.45 | 5.58 | 5.42 | 640.92M |
| August 14, 2025 | 5.58 | 5.57 | 5.57 | 5.62 | 5.56 | 229.22M |
| August 13, 2025 | 5.66 | 5.58 | 5.58 | 5.69 | 5.58 | 346.88M |
| August 12, 2025 | 5.62 | 5.66 | 5.66 | 5.68 | 5.61 | 246.48M |
| August 11, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.59 | 258.6M |
| August 08, 2025 | 5.71 | 5.67 | 5.67 | 5.74 | 5.67 | 232.36M |
| August 07, 2025 | 5.66 | 5.72 | 5.72 | 5.72 | 5.62 | 303.15M |
| August 06, 2025 | 5.65 | 5.66 | 5.66 | 5.68 | 5.62 | 242.26M |
| August 05, 2025 | 5.57 | 5.65 | 5.65 | 5.66 | 5.55 | 320.88M |
| August 04, 2025 | 5.54 | 5.58 | 5.58 | 5.63 | 5.53 | 328.23M |
| August 01, 2025 | 5.54 | 5.55 | 5.55 | 5.57 | 5.5 | 281.52M |
| July 31, 2025 | 5.53 | 5.55 | 5.55 | 5.57 | 5.45 | 372.21M |
| July 30, 2025 | 5.49 | 5.53 | 5.53 | 5.57 | 5.47 | 304.3M |
| July 29, 2025 | 5.55 | 5.49 | 5.49 | 5.57 | 5.49 | 245.63M |
| July 28, 2025 | 5.54 | 5.53 | 5.53 | 5.57 | 5.52 | 212.51M |
| July 25, 2025 | 5.56 | 5.53 | 5.53 | 5.59 | 5.52 | 251.03M |
| July 24, 2025 | 5.64 | 5.56 | 5.56 | 5.66 | 5.56 | 346.87M |
| July 23, 2025 | 5.56 | 5.63 | 5.63 | 5.68 | 5.56 | 382.04M |
| July 22, 2025 | 5.64 | 5.58 | 5.58 | 5.65 | 5.55 | 391.33M |
| July 21, 2025 | 5.69 | 5.65 | 5.65 | 5.71 | 5.63 | 245.16M |
| July 18, 2025 | 5.67 | 5.69 | 5.69 | 5.72 | 5.64 | 182.78M |
| July 17, 2025 | 5.71 | 5.67 | 5.67 | 5.73 | 5.66 | 176.16M |
| July 16, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.66 | 221.5M |
| July 15, 2025 | 5.77 | 5.7 | 5.7 | 5.79 | 5.7 | 210.82M |
| July 14, 2025 | 5.7 | 5.75 | 5.75 | 5.84 | 5.7 | 346.44M |
| July 11, 2025 | 5.83 | 5.69 | 5.69 | 5.9 | 5.69 | 504.31M |
| July 10, 2025 | 5.79 | 5.82 | 5.82 | 5.88 | 5.78 | 280.15M |
| July 09, 2025 | 5.72 | 5.78 | 5.78 | 5.82 | 5.7 | 349.28M |
| July 08, 2025 | 5.72 | 5.71 | 5.71 | 5.75 | 5.69 | 180.11M |
| July 07, 2025 | 5.7 | 5.73 | 5.73 | 5.74 | 5.67 | 187.73M |
| July 04, 2025 | 5.61 | 5.7 | 5.7 | 5.72 | 5.61 | 296.59M |
| July 03, 2025 | 5.64 | 5.62 | 5.62 | 5.67 | 5.6 | 232.81M |
| July 02, 2025 | 5.66 | 5.65 | 5.65 | 5.69 | 5.64 | 188.16M |
| July 01, 2025 | 5.62 | 5.65 | 5.65 | 5.71 | 5.6 | 289.55M |
| June 30, 2025 | 5.59 | 5.62 | 5.62 | 5.63 | 5.55 | 250.45M |
| June 27, 2025 | 5.79 | 5.6 | 5.6 | 5.8 | 5.6 | 495.49M |
| June 26, 2025 | 5.77 | 5.8 | 5.8 | 5.82 | 5.74 | 319.39M |
| June 25, 2025 | 5.68 | 5.77 | 5.77 | 5.81 | 5.66 | 460.03M |
| June 24, 2025 | 5.65 | 5.71 | 5.71 | 5.71 | 5.6 | 491.05M |
| June 23, 2025 | 5.58 | 5.66 | 5.66 | 5.69 | 5.55 | 466.96M |
| June 20, 2025 | 5.54 | 5.59 | 5.59 | 5.6 | 5.52 | 364.41M |
| June 19, 2025 | 5.49 | 5.54 | 5.54 | 5.56 | 5.47 | 400.25M |
| June 18, 2025 | 5.37 | 5.5 | 5.5 | 5.5 | 5.35 | 536.19M |
| June 17, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.36 | 258.08M |
| June 16, 2025 | 5.32 | 5.38 | 5.38 | 5.38 | 5.27 | 493.27M |