5.79
+0.11(+1.94%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 5.68 | 5.79 | 5.79 | 5.8 | 5.67 | 14.44M |
September 05, 2025 | 5.64 | 5.68 | 5.68 | 5.7 | 5.62 | 11.27M |
September 04, 2025 | 5.53 | 5.63 | 5.63 | 5.69 | 5.5 | 14.05M |
September 03, 2025 | 5.58 | 5.53 | 5.53 | 5.62 | 5.51 | 7.28M |
September 02, 2025 | 5.55 | 5.58 | 5.58 | 5.58 | 5.49 | 11.25M |
September 01, 2025 | 5.51 | 5.56 | 5.56 | 5.57 | 5.47 | 8.92M |
August 29, 2025 | 5.52 | 5.51 | 5.51 | 5.57 | 5.48 | 9.76M |
August 28, 2025 | 5.57 | 5.54 | 5.54 | 5.59 | 5.4 | 16.93M |
August 27, 2025 | 5.82 | 5.59 | 5.59 | 5.83 | 5.57 | 31.02M |
August 26, 2025 | 5.69 | 5.84 | 5.84 | 5.92 | 5.67 | 26.11M |
August 25, 2025 | 5.63 | 5.71 | 5.71 | 5.8 | 5.61 | 17.6M |
August 22, 2025 | 5.65 | 5.63 | 5.63 | 5.67 | 5.58 | 9.01M |
August 21, 2025 | 5.63 | 5.65 | 5.65 | 5.67 | 5.61 | 9.35M |
August 20, 2025 | 5.6 | 5.63 | 5.63 | 5.64 | 5.57 | 6.96M |
August 19, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.58 | 6.32M |
August 18, 2025 | 5.62 | 5.6 | 5.6 | 5.69 | 5.57 | 11.62M |
August 15, 2025 | 5.52 | 5.61 | 5.61 | 5.63 | 5.51 | 7.8M |
August 14, 2025 | 5.69 | 5.54 | 5.54 | 5.71 | 5.53 | 12.23M |
August 13, 2025 | 5.76 | 5.69 | 5.69 | 5.76 | 5.67 | 10.35M |
August 12, 2025 | 5.83 | 5.74 | 5.74 | 5.83 | 5.72 | 13.59M |
August 11, 2025 | 5.82 | 5.83 | 5.83 | 5.85 | 5.77 | 9.43M |
August 08, 2025 | 5.83 | 5.82 | 5.82 | 5.85 | 5.76 | 7.24M |
August 07, 2025 | 5.81 | 5.85 | 5.85 | 5.87 | 5.76 | 11.84M |
August 06, 2025 | 5.72 | 5.78 | 5.78 | 5.83 | 5.71 | 11.8M |
August 05, 2025 | 5.74 | 5.72 | 5.72 | 5.79 | 5.7 | 8.85M |
August 04, 2025 | 5.69 | 5.73 | 5.73 | 5.74 | 5.64 | 7.2M |
August 01, 2025 | 5.65 | 5.7 | 5.7 | 5.71 | 5.63 | 6.94M |
July 31, 2025 | 5.85 | 5.65 | 5.65 | 5.85 | 5.63 | 14.8M |
July 30, 2025 | 5.78 | 5.85 | 5.85 | 5.93 | 5.78 | 21.85M |
July 29, 2025 | 5.73 | 5.77 | 5.77 | 5.77 | 5.65 | 11.56M |
July 28, 2025 | 5.78 | 5.73 | 5.73 | 5.78 | 5.68 | 10.74M |
July 25, 2025 | 5.76 | 5.78 | 5.78 | 5.82 | 5.7 | 13.38M |
July 24, 2025 | 5.68 | 5.76 | 5.76 | 5.78 | 5.61 | 14.57M |
July 23, 2025 | 5.78 | 5.7 | 5.7 | 5.88 | 5.69 | 22.45M |
July 22, 2025 | 5.63 | 5.74 | 5.74 | 5.78 | 5.58 | 19.36M |
July 21, 2025 | 5.51 | 5.64 | 5.64 | 5.65 | 5.51 | 20.59M |
July 18, 2025 | 5.47 | 5.48 | 5.48 | 5.52 | 5.46 | 7.03M |
July 17, 2025 | 5.47 | 5.46 | 5.46 | 5.51 | 5.45 | 9.92M |
July 16, 2025 | 5.48 | 5.48 | 5.48 | 5.49 | 5.43 | 9.83M |
July 15, 2025 | 5.58 | 5.48 | 5.48 | 5.58 | 5.44 | 18.05M |
July 14, 2025 | 5.59 | 5.58 | 5.58 | 5.65 | 5.57 | 14.13M |
July 11, 2025 | 5.55 | 5.63 | 5.63 | 5.66 | 5.53 | 26.76M |
July 10, 2025 | 5.5 | 5.54 | 5.54 | 5.56 | 5.5 | 9.49M |
July 09, 2025 | 5.6 | 5.51 | 5.51 | 5.64 | 5.5 | 14.88M |
July 08, 2025 | 5.5 | 5.58 | 5.58 | 5.6 | 5.47 | 17.78M |
July 07, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.44 | 18.89M |
July 04, 2025 | 5.6 | 5.52 | 5.52 | 5.71 | 5.51 | 32.88M |
July 03, 2025 | 5.69 | 5.63 | 5.63 | 5.79 | 5.55 | 51.58M |
July 02, 2025 | 5.44 | 5.88 | 5.88 | 5.98 | 5.42 | 60.01M |
July 01, 2025 | 5.47 | 5.44 | 5.44 | 5.48 | 5.37 | 6.39M |
June 30, 2025 | 5.46 | 5.42 | 5.42 | 5.49 | 5.41 | 8.01M |
June 27, 2025 | 5.36 | 5.42 | 5.42 | 5.57 | 5.33 | 14.99M |
June 26, 2025 | 5.38 | 5.32 | 5.32 | 5.4 | 5.3 | 5.51M |
June 25, 2025 | 5.29 | 5.38 | 5.38 | 5.39 | 5.29 | 9.03M |
June 24, 2025 | 5.2 | 5.29 | 5.29 | 5.3 | 5.17 | 5.84M |
June 23, 2025 | 5.09 | 5.18 | 5.18 | 5.22 | 5.09 | 5.78M |
June 20, 2025 | 5.1 | 5.14 | 5.14 | 5.16 | 5.06 | 5.34M |
June 19, 2025 | 5.28 | 5.17 | 5.08 | 5.3 | 5.15 | 7.52M |
June 18, 2025 | 5.35 | 5.29 | 5.2 | 5.36 | 5.26 | 5.62M |
June 17, 2025 | 5.36 | 5.35 | 5.26 | 5.37 | 5.32 | 4.02M |