5.18
-0.1(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.3 | 5.28 | 5.28 | 5.4 | 5.19 | 25.57M |
| September 04, 2025 | 5.19 | 5.21 | 5.21 | 5.45 | 5.16 | 20.66M |
| September 03, 2025 | 5.38 | 5.2 | 5.2 | 5.4 | 5.15 | 17.05M |
| September 02, 2025 | 5.45 | 5.37 | 5.37 | 5.67 | 5.35 | 25.34M |
| September 01, 2025 | 5.45 | 5.4 | 5.4 | 5.49 | 5.34 | 17.45M |
| August 29, 2025 | 5.32 | 5.39 | 5.39 | 5.45 | 5.23 | 19.6M |
| August 28, 2025 | 5.33 | 5.29 | 5.29 | 5.42 | 5.15 | 18.8M |
| August 27, 2025 | 5.5 | 5.3 | 5.3 | 5.51 | 5.3 | 22.61M |
| August 26, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.45 | 13.96M |
| August 25, 2025 | 5.56 | 5.53 | 5.53 | 5.61 | 5.48 | 15.8M |
| August 22, 2025 | 5.68 | 5.55 | 5.55 | 5.69 | 5.53 | 17.22M |
| August 21, 2025 | 5.62 | 5.66 | 5.66 | 5.74 | 5.57 | 18.34M |
| August 20, 2025 | 5.61 | 5.65 | 5.65 | 5.88 | 5.57 | 23.03M |
| August 19, 2025 | 5.59 | 5.58 | 5.58 | 5.71 | 5.47 | 18.86M |
| August 18, 2025 | 5.55 | 5.6 | 5.6 | 5.72 | 5.5 | 20.58M |
| August 15, 2025 | 5.48 | 5.55 | 5.55 | 5.59 | 5.45 | 13.27M |
| August 14, 2025 | 5.7 | 5.46 | 5.46 | 5.73 | 5.45 | 20.11M |
| August 13, 2025 | 5.69 | 5.69 | 5.69 | 5.7 | 5.52 | 21.34M |
| August 12, 2025 | 5.9 | 5.65 | 5.65 | 5.92 | 5.59 | 26.24M |
| August 11, 2025 | 5.91 | 5.77 | 5.77 | 6.15 | 5.74 | 30.42M |
| August 08, 2025 | 6.09 | 5.68 | 5.68 | 6.18 | 5.68 | 53.71M |
| August 07, 2025 | 5.35 | 5.85 | 5.85 | 5.85 | 5.35 | 44.64M |
| August 06, 2025 | 5.45 | 5.32 | 5.32 | 5.55 | 5.3 | 34.75M |
| August 05, 2025 | 5.28 | 5.47 | 5.47 | 5.68 | 5.28 | 52.51M |
| August 04, 2025 | 5.12 | 5.16 | 5.16 | 5.27 | 5.09 | 19.56M |
| August 01, 2025 | 5.3 | 5.2 | 5.2 | 5.48 | 5.18 | 28.13M |
| July 31, 2025 | 5.29 | 5.38 | 5.38 | 5.49 | 5.27 | 29.7M |
| July 30, 2025 | 5.21 | 5.31 | 5.31 | 5.45 | 5.18 | 27.82M |
| July 29, 2025 | 5.29 | 5.22 | 5.22 | 5.35 | 5.15 | 15.11M |
| July 28, 2025 | 5.16 | 5.28 | 5.28 | 5.34 | 5.16 | 18.84M |
| July 25, 2025 | 5.23 | 5.21 | 5.21 | 5.42 | 5.2 | 18.7M |
| July 24, 2025 | 5.25 | 5.28 | 5.28 | 5.38 | 5.24 | 19.86M |
| July 23, 2025 | 5.4 | 5.27 | 5.27 | 5.41 | 5.25 | 25.71M |
| July 22, 2025 | 5.47 | 5.45 | 5.45 | 5.55 | 5.44 | 15.68M |
| July 21, 2025 | 5.4 | 5.47 | 5.47 | 5.55 | 5.37 | 23.47M |
| July 18, 2025 | 5.51 | 5.58 | 5.58 | 5.92 | 5.45 | 28.62M |
| July 17, 2025 | 5.49 | 5.48 | 5.48 | 5.68 | 5.45 | 24.65M |
| July 16, 2025 | 5.61 | 5.46 | 5.46 | 5.74 | 5.42 | 31.04M |
| July 15, 2025 | 5.95 | 5.72 | 5.72 | 5.98 | 5.42 | 48.32M |
| July 14, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 |
| July 11, 2025 | 5.93 | 5.98 | 5.98 | 6.08 | 5.9 | 12.15M |
| July 10, 2025 | 5.94 | 5.98 | 5.98 | 6.03 | 5.79 | 18.02M |
| July 09, 2025 | 5.99 | 6.02 | 6.02 | 6.09 | 5.85 | 14.13M |
| July 08, 2025 | 6.03 | 5.94 | 5.94 | 6.13 | 5.91 | 15.33M |
| July 07, 2025 | 5.98 | 6.01 | 6.01 | 6.08 | 5.86 | 13.54M |
| July 04, 2025 | 6.24 | 6.12 | 6.12 | 6.27 | 6.09 | 16.18M |
| July 03, 2025 | 6.16 | 6.19 | 6.19 | 6.26 | 6.05 | 17.25M |
| July 02, 2025 | 6.32 | 6.26 | 6.26 | 6.35 | 6.12 | 18.79M |
| July 01, 2025 | 6.06 | 6.3 | 6.3 | 6.39 | 6.05 | 27.22M |
| June 30, 2025 | 6.48 | 6.11 | 6.11 | 6.48 | 5.99 | 49.02M |
| June 27, 2025 | 6.07 | 6.3 | 6.3 | 6.3 | 6.05 | 7.76M |
| June 26, 2025 | 6.07 | 6 | 6 | 6.07 | 5.73 | 37.4M |
| June 25, 2025 | 5.65 | 5.78 | 5.78 | 5.78 | 5.61 | 11.17M |
| June 24, 2025 | 5.45 | 5.5 | 5.5 | 5.5 | 5.35 | 17.54M |
| June 23, 2025 | 5.48 | 5.24 | 5.24 | 5.48 | 5.23 | 30.49M |
| June 20, 2025 | 5.62 | 5.51 | 5.51 | 5.88 | 5.49 | 33.8M |
| June 19, 2025 | 6.03 | 5.78 | 5.78 | 6.08 | 5.78 | 30.94M |
| June 18, 2025 | 5.81 | 6.08 | 6.08 | 6.16 | 5.76 | 30M |
| June 17, 2025 | 5.65 | 5.88 | 5.88 | 5.88 | 5.52 | 36.09M |
| June 16, 2025 | 5.69 | 5.6 | 5.6 | 5.89 | 5.58 | 40.19M |