5.16
+0.09(+1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.98 | 5.07 | 5.07 | 5.07 | 4.9 | 11.7M |
| September 04, 2025 | 4.94 | 4.98 | 4.98 | 5.07 | 4.9 | 14.33M |
| September 03, 2025 | 5.1 | 4.93 | 4.93 | 5.1 | 4.9 | 10.63M |
| September 02, 2025 | 5.04 | 5.07 | 5.07 | 5.11 | 4.9 | 14.78M |
| September 01, 2025 | 4.94 | 5.04 | 5.04 | 5.08 | 4.92 | 15.94M |
| August 29, 2025 | 5.05 | 4.92 | 4.92 | 5.06 | 4.9 | 14.35M |
| August 28, 2025 | 5.18 | 5.04 | 5.04 | 5.25 | 4.79 | 23.99M |
| August 27, 2025 | 5.43 | 5.1 | 5.1 | 5.45 | 5.06 | 23.78M |
| August 26, 2025 | 5.34 | 5.45 | 5.45 | 5.52 | 5.3 | 16.72M |
| August 25, 2025 | 5.4 | 5.34 | 5.34 | 5.4 | 5.31 | 12.87M |
| August 22, 2025 | 5.44 | 5.37 | 5.37 | 5.46 | 5.33 | 13.56M |
| August 21, 2025 | 5.49 | 5.44 | 5.44 | 5.5 | 5.4 | 13.2M |
| August 20, 2025 | 5.41 | 5.49 | 5.49 | 5.49 | 5.35 | 14.28M |
| August 19, 2025 | 5.27 | 5.44 | 5.44 | 5.45 | 5.21 | 19.14M |
| August 18, 2025 | 5.27 | 5.26 | 5.26 | 5.33 | 5.25 | 14.4M |
| August 15, 2025 | 5.2 | 5.27 | 5.27 | 5.33 | 5.19 | 12.96M |
| August 14, 2025 | 5.48 | 5.21 | 5.21 | 5.51 | 5.2 | 19M |
| August 13, 2025 | 5.5 | 5.46 | 5.46 | 5.5 | 5.42 | 11.98M |
| August 12, 2025 | 5.53 | 5.48 | 5.48 | 5.55 | 5.45 | 13.55M |
| August 11, 2025 | 5.39 | 5.51 | 5.51 | 5.53 | 5.39 | 17.47M |
| August 08, 2025 | 5.33 | 5.36 | 5.36 | 5.37 | 5.27 | 12.37M |
| August 07, 2025 | 5.39 | 5.33 | 5.33 | 5.4 | 5.32 | 12.76M |
| August 06, 2025 | 5.39 | 5.38 | 5.38 | 5.4 | 5.33 | 14.37M |
| August 05, 2025 | 5.33 | 5.38 | 5.38 | 5.41 | 5.3 | 20.86M |
| August 04, 2025 | 5.23 | 5.32 | 5.32 | 5.32 | 5.18 | 15.79M |
| August 01, 2025 | 5.15 | 5.25 | 5.25 | 5.25 | 5.15 | 13.37M |
| July 31, 2025 | 5.22 | 5.15 | 5.15 | 5.29 | 5.13 | 14.15M |
| July 30, 2025 | 5.26 | 5.24 | 5.24 | 5.28 | 5.18 | 16.71M |
| July 29, 2025 | 5.37 | 5.28 | 5.28 | 5.39 | 5.21 | 17.79M |
| July 28, 2025 | 5.35 | 5.33 | 5.33 | 5.44 | 5.25 | 30.57M |
| July 25, 2025 | 5.48 | 5.26 | 5.26 | 5.48 | 5.23 | 56.49M |
| July 24, 2025 | 5.05 | 5.54 | 5.54 | 5.54 | 5.03 | 19.8M |
| July 23, 2025 | 5.12 | 5.04 | 5.04 | 5.14 | 5.03 | 10M |
| July 22, 2025 | 5.15 | 5.12 | 5.12 | 5.16 | 5.08 | 9.87M |
| July 21, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5.06 | 10.21M |
| July 18, 2025 | 5.15 | 5.09 | 5.09 | 5.16 | 5.04 | 11.73M |
| July 17, 2025 | 5.13 | 5.16 | 5.16 | 5.2 | 5.06 | 16.56M |
| July 16, 2025 | 4.97 | 5.15 | 5.15 | 5.16 | 4.95 | 16.54M |
| July 15, 2025 | 5.06 | 4.98 | 4.98 | 5.13 | 4.94 | 16.57M |
| July 14, 2025 | 5.1 | 5.15 | 5.15 | 5.17 | 5.08 | 11.8M |
| July 11, 2025 | 5.08 | 5.08 | 5.08 | 5.1 | 4.99 | 11.56M |
| July 10, 2025 | 5.03 | 5.06 | 5.06 | 5.09 | 4.99 | 11.52M |
| July 09, 2025 | 5.11 | 5.03 | 5.03 | 5.12 | 5 | 10.44M |
| July 08, 2025 | 5.05 | 5.09 | 5.09 | 5.1 | 5.02 | 10.52M |
| July 07, 2025 | 4.89 | 5.05 | 5.05 | 5.05 | 4.88 | 13.34M |
| July 04, 2025 | 5.1 | 4.98 | 4.98 | 5.2 | 4.97 | 19.21M |
| July 03, 2025 | 5.05 | 5.11 | 5.11 | 5.11 | 5.03 | 11.22M |
| July 02, 2025 | 5.11 | 5.06 | 5.06 | 5.11 | 5 | 11.68M |
| July 01, 2025 | 5.02 | 5.08 | 5.08 | 5.11 | 4.99 | 16.09M |
| June 30, 2025 | 4.93 | 5.02 | 5.02 | 5.05 | 4.91 | 14.44M |
| June 27, 2025 | 4.91 | 4.95 | 4.95 | 5.05 | 4.91 | 13.05M |
| June 26, 2025 | 4.9 | 4.9 | 4.9 | 4.98 | 4.9 | 14.84M |
| June 25, 2025 | 4.96 | 4.95 | 4.95 | 5.05 | 4.91 | 21.45M |
| June 24, 2025 | 4.89 | 4.96 | 4.96 | 5.01 | 4.85 | 20.12M |
| June 23, 2025 | 4.62 | 4.83 | 4.83 | 4.84 | 4.61 | 18.23M |
| June 20, 2025 | 4.7 | 4.71 | 4.71 | 4.78 | 4.64 | 15.45M |
| June 19, 2025 | 4.8 | 4.71 | 4.71 | 4.87 | 4.7 | 21.17M |
| June 18, 2025 | 4.97 | 4.82 | 4.82 | 4.97 | 4.78 | 24.45M |
| June 17, 2025 | 5.13 | 4.93 | 4.93 | 5.18 | 4.88 | 41.89M |
| June 16, 2025 | 5.03 | 5.14 | 5.14 | 5.18 | 5.03 | 46.99M |