5.47
+0.14(+2.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.36 | 5.47 | 5.47 | 5.65 | 5.34 | 162.3M |
| August 15, 2025 | 5.35 | 5.33 | 5.33 | 5.46 | 5.3 | 93.32M |
| August 14, 2025 | 5.45 | 5.34 | 5.34 | 5.49 | 5.3 | 99.49M |
| August 13, 2025 | 5.41 | 5.49 | 5.49 | 5.53 | 5.3 | 179.59M |
| August 12, 2025 | 5.4 | 5.31 | 5.31 | 5.42 | 5.27 | 190.13M |
| August 11, 2025 | 4.93 | 5.42 | 5.42 | 5.42 | 4.91 | 242.17M |
| August 08, 2025 | 4.97 | 4.93 | 4.93 | 5.03 | 4.92 | 31.79M |
| August 07, 2025 | 4.91 | 4.99 | 4.99 | 5.08 | 4.88 | 67.96M |
| August 06, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.85 | 22.7M |
| August 05, 2025 | 4.83 | 4.91 | 4.91 | 4.95 | 4.82 | 36.07M |
| August 04, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.75 | 19.45M |
| August 01, 2025 | 4.83 | 4.85 | 4.85 | 4.93 | 4.8 | 28.96M |
| July 31, 2025 | 4.95 | 4.83 | 4.83 | 4.99 | 4.81 | 64.09M |
| July 30, 2025 | 4.92 | 5 | 5 | 5.1 | 4.88 | 82.61M |
| July 29, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.86 | 31.3M |
| July 28, 2025 | 4.96 | 4.94 | 4.94 | 4.98 | 4.93 | 24.27M |
| July 25, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.93 | 24.84M |
| July 24, 2025 | 4.89 | 4.98 | 4.98 | 4.98 | 4.88 | 32.53M |
| July 23, 2025 | 4.99 | 4.92 | 4.92 | 5.01 | 4.91 | 40.34M |
| July 22, 2025 | 5.06 | 4.99 | 4.99 | 5.07 | 4.94 | 44.23M |
| July 21, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5 | 30.05M |
| July 18, 2025 | 5.04 | 5.02 | 5.02 | 5.06 | 4.98 | 31.37M |
| July 17, 2025 | 5.01 | 5.04 | 5.04 | 5.05 | 5 | 31.61M |
| July 16, 2025 | 4.99 | 5.02 | 5.02 | 5.09 | 4.98 | 38.33M |
| July 15, 2025 | 5.15 | 4.98 | 4.98 | 5.15 | 4.98 | 87.46M |
| July 14, 2025 | 5.33 | 5.25 | 5.25 | 5.4 | 5.23 | 52.25M |
| July 11, 2025 | 5.29 | 5.32 | 5.32 | 5.34 | 5.22 | 67.4M |
| July 10, 2025 | 5.19 | 5.27 | 5.27 | 5.34 | 5.17 | 60.73M |
| July 09, 2025 | 5.28 | 5.21 | 5.21 | 5.33 | 5.18 | 59.69M |
| July 08, 2025 | 5.22 | 5.31 | 5.31 | 5.38 | 5.15 | 84.55M |
| July 07, 2025 | 5.29 | 5.21 | 5.21 | 5.3 | 5.18 | 53.85M |
| July 04, 2025 | 5.19 | 5.22 | 5.22 | 5.31 | 5.12 | 85.56M |
| July 03, 2025 | 5.08 | 5.2 | 5.2 | 5.32 | 5.07 | 95.99M |
| July 02, 2025 | 5.12 | 5.09 | 5.09 | 5.16 | 5.07 | 39.5M |
| July 01, 2025 | 5.2 | 5.14 | 5.14 | 5.23 | 5.11 | 51.23M |
| June 30, 2025 | 5.12 | 5.16 | 5.16 | 5.19 | 5.1 | 69.58M |
| June 27, 2025 | 5.04 | 5.1 | 5.1 | 5.12 | 5.02 | 65.26M |
| June 26, 2025 | 5.07 | 5.05 | 5.05 | 5.14 | 5.02 | 85.27M |
| June 25, 2025 | 5.07 | 5.16 | 5.16 | 5.38 | 5.02 | 183.15M |
| June 24, 2025 | 4.62 | 5.07 | 5.07 | 5.07 | 4.61 | 62.23M |
| June 23, 2025 | 4.52 | 4.61 | 4.61 | 4.62 | 4.49 | 24.26M |
| June 20, 2025 | 4.6 | 4.56 | 4.56 | 4.65 | 4.55 | 20.73M |
| June 19, 2025 | 4.7 | 4.62 | 4.62 | 4.73 | 4.61 | 26.5M |
| June 18, 2025 | 4.69 | 4.7 | 4.7 | 4.72 | 4.66 | 19.41M |
| June 17, 2025 | 4.67 | 4.71 | 4.71 | 4.75 | 4.67 | 18.84M |
| June 16, 2025 | 4.67 | 4.7 | 4.7 | 4.72 | 4.67 | 18.52M |
| June 13, 2025 | 4.72 | 4.71 | 4.71 | 4.77 | 4.67 | 31.99M |
| June 12, 2025 | 4.79 | 4.79 | 4.79 | 4.82 | 4.77 | 26.84M |
| June 11, 2025 | 4.65 | 4.82 | 4.82 | 4.87 | 4.65 | 54.59M |
| June 10, 2025 | 5 | 4.93 | 4.93 | 5.01 | 4.86 | 39.63M |
| June 09, 2025 | 4.93 | 5.02 | 5.02 | 5.05 | 4.92 | 40.56M |
| June 06, 2025 | 4.93 | 4.93 | 4.93 | 4.97 | 4.89 | 25.97M |
| June 05, 2025 | 4.91 | 4.94 | 4.94 | 4.94 | 4.86 | 28.36M |
| June 04, 2025 | 4.9 | 4.9 | 4.9 | 4.93 | 4.88 | 25.7M |
| June 03, 2025 | 4.88 | 4.9 | 4.9 | 4.94 | 4.86 | 20.46M |
| May 30, 2025 | 4.98 | 4.92 | 4.92 | 4.98 | 4.89 | 29.73M |
| May 29, 2025 | 4.9 | 5.02 | 5.02 | 5.02 | 4.89 | 40.04M |
| May 28, 2025 | 4.95 | 4.92 | 4.92 | 4.98 | 4.89 | 29.59M |
| May 27, 2025 | 4.97 | 4.96 | 4.96 | 4.99 | 4.91 | 29.62M |
| May 26, 2025 | 4.96 | 4.99 | 4.99 | 5.01 | 4.92 | 31.21M |