5.17
+0.47(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.79 | 4.7 | 4.7 | 4.79 | 4.6 | 110.61M |
| September 04, 2025 | 4.57 | 4.8 | 4.8 | 5.03 | 4.45 | 186.61M |
| September 03, 2025 | 4.64 | 4.57 | 4.57 | 4.89 | 4.52 | 114.51M |
| September 02, 2025 | 4.75 | 4.75 | 4.75 | 5.05 | 4.73 | 176.57M |
| September 01, 2025 | 4.5 | 4.85 | 4.85 | 4.97 | 4.38 | 164.45M |
| August 29, 2025 | 4.55 | 4.6 | 4.6 | 4.75 | 4.51 | 156.12M |
| August 28, 2025 | 4.8 | 4.81 | 4.81 | 5 | 4.46 | 283.84M |
| August 27, 2025 | 4.36 | 4.57 | 4.57 | 4.57 | 4.29 | 155.4M |
| August 26, 2025 | 3.79 | 4.15 | 4.15 | 4.15 | 3.77 | 78.5M |
| August 25, 2025 | 3.75 | 3.77 | 3.77 | 3.78 | 3.73 | 35.6M |
| August 22, 2025 | 3.76 | 3.75 | 3.75 | 3.78 | 3.7 | 26.08M |
| August 21, 2025 | 3.72 | 3.74 | 3.74 | 3.77 | 3.71 | 33.18M |
| August 20, 2025 | 3.67 | 3.71 | 3.71 | 3.71 | 3.65 | 18.95M |
| August 19, 2025 | 3.68 | 3.68 | 3.68 | 3.7 | 3.66 | 15.66M |
| August 18, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.66 | 26.31M |
| August 15, 2025 | 3.63 | 3.66 | 3.66 | 3.66 | 3.62 | 19.3M |
| August 14, 2025 | 3.71 | 3.63 | 3.63 | 3.73 | 3.63 | 25.79M |
| August 13, 2025 | 3.76 | 3.72 | 3.72 | 3.76 | 3.7 | 30.05M |
| August 12, 2025 | 3.77 | 3.76 | 3.76 | 3.81 | 3.73 | 28.67M |
| August 11, 2025 | 3.77 | 3.77 | 3.77 | 3.8 | 3.74 | 26.71M |
| August 08, 2025 | 3.74 | 3.77 | 3.77 | 3.79 | 3.73 | 19.47M |
| August 07, 2025 | 3.73 | 3.74 | 3.74 | 3.76 | 3.72 | 20.67M |
| August 06, 2025 | 3.76 | 3.73 | 3.73 | 3.76 | 3.71 | 23.63M |
| August 05, 2025 | 3.75 | 3.76 | 3.76 | 3.78 | 3.74 | 20.2M |
| August 04, 2025 | 3.76 | 3.74 | 3.74 | 3.77 | 3.71 | 19.1M |
| August 01, 2025 | 3.79 | 3.77 | 3.77 | 3.84 | 3.76 | 15.07M |
| July 31, 2025 | 3.82 | 3.79 | 3.79 | 3.85 | 3.76 | 25.73M |
| July 30, 2025 | 3.84 | 3.84 | 3.84 | 3.86 | 3.81 | 19.13M |
| July 29, 2025 | 3.89 | 3.84 | 3.84 | 3.9 | 3.8 | 20.21M |
| July 28, 2025 | 3.92 | 3.89 | 3.89 | 3.92 | 3.85 | 20.34M |
| July 25, 2025 | 3.97 | 3.92 | 3.92 | 3.99 | 3.9 | 29.96M |
| July 24, 2025 | 3.89 | 3.94 | 3.94 | 3.94 | 3.83 | 33.1M |
| July 23, 2025 | 3.9 | 3.87 | 3.87 | 4 | 3.86 | 47.32M |
| July 22, 2025 | 3.79 | 3.9 | 3.9 | 3.91 | 3.77 | 43.55M |
| July 21, 2025 | 3.74 | 3.81 | 3.81 | 3.82 | 3.71 | 35.68M |
| July 18, 2025 | 3.7 | 3.72 | 3.72 | 3.72 | 3.67 | 16.54M |
| July 17, 2025 | 3.73 | 3.7 | 3.7 | 3.74 | 3.68 | 17.81M |
| July 16, 2025 | 3.71 | 3.74 | 3.74 | 3.74 | 3.69 | 16.46M |
| July 15, 2025 | 3.77 | 3.7 | 3.7 | 3.78 | 3.67 | 22.32M |
| July 14, 2025 | 3.77 | 3.77 | 3.77 | 3.83 | 3.75 | 34.92M |
| July 11, 2025 | 3.7 | 3.74 | 3.74 | 3.8 | 3.67 | 33.96M |
| July 10, 2025 | 3.65 | 3.7 | 3.7 | 3.82 | 3.65 | 48.27M |
| July 09, 2025 | 3.59 | 3.62 | 3.62 | 3.65 | 3.59 | 23.26M |
| July 08, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.55 | 28.09M |
| July 07, 2025 | 3.65 | 3.63 | 3.63 | 3.66 | 3.62 | 13.44M |
| July 04, 2025 | 3.68 | 3.66 | 3.66 | 3.7 | 3.64 | 15.39M |
| July 03, 2025 | 3.61 | 3.68 | 3.68 | 3.75 | 3.61 | 31.03M |
| July 02, 2025 | 3.57 | 3.6 | 3.6 | 3.61 | 3.57 | 15.16M |
| July 01, 2025 | 3.6 | 3.58 | 3.58 | 3.61 | 3.55 | 14.45M |
| June 30, 2025 | 3.62 | 3.6 | 3.6 | 3.63 | 3.58 | 12.52M |
| June 27, 2025 | 3.59 | 3.61 | 3.61 | 3.66 | 3.57 | 17.06M |
| June 26, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.56 | 13.01M |
| June 25, 2025 | 3.61 | 3.6 | 3.6 | 3.62 | 3.56 | 12.75M |
| June 24, 2025 | 3.53 | 3.61 | 3.61 | 3.62 | 3.53 | 15.52M |
| June 23, 2025 | 3.5 | 3.53 | 3.53 | 3.53 | 3.42 | 15.46M |
| June 20, 2025 | 3.55 | 3.5 | 3.5 | 3.63 | 3.5 | 13.06M |
| June 19, 2025 | 3.58 | 3.54 | 3.54 | 3.6 | 3.53 | 11.49M |
| June 18, 2025 | 3.65 | 3.58 | 3.58 | 3.66 | 3.57 | 16.25M |
| June 17, 2025 | 3.68 | 3.67 | 3.67 | 3.69 | 3.64 | 10.84M |
| June 16, 2025 | 3.65 | 3.68 | 3.68 | 3.7 | 3.65 | 9.44M |