5.00
-0.08(-1.57%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 5.1 | 5 | 5 | 5.1 | 4.99 | 14.72M |
September 05, 2024 | 5.1 | 5.08 | 5.08 | 5.11 | 5.02 | 13.92M |
September 04, 2024 | 5.03 | 5.08 | 5.08 | 5.14 | 5 | 21.41M |
September 03, 2024 | 5.01 | 5.06 | 5.06 | 5.07 | 4.93 | 25.37M |
September 02, 2024 | 5.2 | 4.99 | 4.99 | 5.21 | 4.94 | 48.52M |
August 30, 2024 | 5.15 | 5.2 | 5.2 | 5.29 | 5.08 | 36.72M |
August 29, 2024 | 5.29 | 5.14 | 5.14 | 5.29 | 5.1 | 33.9M |
August 28, 2024 | 5.33 | 5.27 | 5.27 | 5.42 | 5.25 | 29.43M |
August 27, 2024 | 5.5 | 5.32 | 5.32 | 5.56 | 5.31 | 41.25M |
August 26, 2024 | 5.88 | 5.5 | 5.5 | 5.89 | 5.48 | 42.73M |
August 23, 2024 | 5.85 | 5.89 | 5.89 | 5.92 | 5.82 | 11.66M |
August 22, 2024 | 5.81 | 5.86 | 5.86 | 5.93 | 5.79 | 18.04M |
August 21, 2024 | 5.91 | 5.81 | 5.81 | 5.94 | 5.78 | 15.9M |
August 20, 2024 | 5.95 | 5.92 | 5.92 | 5.96 | 5.88 | 14.43M |
August 19, 2024 | 5.83 | 5.97 | 5.97 | 6 | 5.82 | 30.94M |
August 16, 2024 | 5.79 | 5.79 | 5.79 | 5.85 | 5.72 | 15.51M |
August 15, 2024 | 5.69 | 5.8 | 5.8 | 5.83 | 5.62 | 22.07M |
August 14, 2024 | 5.76 | 5.67 | 5.67 | 5.76 | 5.65 | 12.38M |
August 13, 2024 | 5.68 | 5.75 | 5.75 | 5.76 | 5.65 | 19.99M |
August 12, 2024 | 5.83 | 5.66 | 5.66 | 5.83 | 5.64 | 17.91M |
August 09, 2024 | 5.82 | 5.8 | 5.8 | 5.86 | 5.77 | 10.77M |
August 08, 2024 | 5.72 | 5.78 | 5.78 | 5.86 | 5.7 | 20.36M |
August 07, 2024 | 5.85 | 5.73 | 5.73 | 5.93 | 5.72 | 23.3M |
August 06, 2024 | 5.9 | 5.85 | 5.85 | 5.94 | 5.8 | 19.67M |
August 05, 2024 | 5.99 | 5.9 | 5.9 | 5.99 | 5.83 | 30.41M |
August 02, 2024 | 5.97 | 5.94 | 5.94 | 6.08 | 5.9 | 25.55M |
August 01, 2024 | 5.86 | 5.97 | 5.97 | 6.1 | 5.85 | 34.24M |
July 31, 2024 | 5.82 | 5.85 | 5.85 | 5.89 | 5.75 | 38.28M |
July 30, 2024 | 6.04 | 5.82 | 5.82 | 6.04 | 5.76 | 31.41M |
July 29, 2024 | 5.88 | 5.97 | 5.97 | 6.11 | 5.88 | 26.35M |
July 26, 2024 | 5.94 | 5.93 | 5.93 | 5.99 | 5.87 | 19.58M |
July 25, 2024 | 6.18 | 6.04 | 5.87 | 6.19 | 5.98 | 25.91M |
July 24, 2024 | 6.11 | 6.18 | 6.01 | 6.22 | 6.06 | 24.67M |
July 23, 2024 | 6.22 | 6.11 | 5.94 | 6.26 | 6.11 | 17.03M |
July 22, 2024 | 6.26 | 6.21 | 6.04 | 6.3 | 6.12 | 22.38M |
July 19, 2024 | 6.26 | 6.26 | 6.08 | 6.35 | 6.14 | 33.39M |
July 18, 2024 | 6.11 | 6.3 | 6.12 | 6.3 | 6.06 | 38.72M |
July 17, 2024 | 6.14 | 6.11 | 5.94 | 6.16 | 6.04 | 24.86M |
July 16, 2024 | 6.21 | 6.15 | 6.15 | 6.22 | 6.11 | 26.66M |
July 15, 2024 | 6.18 | 6.2 | 6.2 | 6.34 | 6.12 | 23.55M |
July 12, 2024 | 6.41 | 6.19 | 6.19 | 6.5 | 6.16 | 46.27M |
July 11, 2024 | 6.32 | 6.45 | 6.45 | 6.5 | 6.25 | 44.49M |
July 10, 2024 | 6.36 | 6.25 | 6.25 | 6.44 | 6.21 | 29.32M |
July 09, 2024 | 6.05 | 6.35 | 6.35 | 6.39 | 5.99 | 59.3M |
July 08, 2024 | 5.87 | 6.06 | 6.06 | 6.09 | 5.83 | 45.71M |
July 05, 2024 | 5.93 | 5.87 | 5.87 | 5.95 | 5.85 | 20.08M |
July 04, 2024 | 6.03 | 5.93 | 5.93 | 6.05 | 5.91 | 23.33M |
July 03, 2024 | 6.01 | 6 | 6 | 6.06 | 5.96 | 21.33M |
July 02, 2024 | 6.02 | 6.02 | 6.02 | 6.06 | 5.86 | 36.25M |
July 01, 2024 | 5.98 | 6.04 | 6.04 | 6.04 | 5.93 | 26.67M |
June 28, 2024 | 5.8 | 6 | 6 | 6.06 | 5.77 | 44.89M |
June 27, 2024 | 5.85 | 5.79 | 5.79 | 5.89 | 5.76 | 21.5M |
June 26, 2024 | 5.72 | 5.83 | 5.83 | 5.86 | 5.64 | 24.34M |
June 25, 2024 | 5.73 | 5.75 | 5.75 | 5.82 | 5.65 | 27.09M |
June 24, 2024 | 5.86 | 5.73 | 5.73 | 5.88 | 5.71 | 31.12M |
June 21, 2024 | 5.76 | 5.84 | 5.84 | 5.87 | 5.71 | 33.2M |
June 20, 2024 | 5.71 | 5.76 | 5.76 | 5.83 | 5.68 | 26.72M |
June 19, 2024 | 5.71 | 5.69 | 5.69 | 5.74 | 5.67 | 20.08M |
June 18, 2024 | 5.61 | 5.69 | 5.69 | 5.74 | 5.51 | 35.38M |
June 17, 2024 | 5.66 | 5.59 | 5.59 | 5.78 | 5.55 | 54.16M |