5.07
+0.06(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5 | 5.01 | 5.01 | 5.03 | 4.97 | 48.03M |
| August 18, 2025 | 5.08 | 5.01 | 5.01 | 5.09 | 4.98 | 81.4M |
| August 15, 2025 | 4.92 | 5.05 | 5.05 | 5.08 | 4.91 | 77.64M |
| August 14, 2025 | 5.03 | 4.94 | 4.94 | 5.05 | 4.92 | 59.02M |
| August 13, 2025 | 4.92 | 5.03 | 5.03 | 5.04 | 4.92 | 66.18M |
| August 12, 2025 | 4.92 | 4.92 | 4.92 | 4.94 | 4.88 | 35.35M |
| August 11, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.89 | 42.72M |
| August 08, 2025 | 4.89 | 4.92 | 4.92 | 4.96 | 4.87 | 44.44M |
| August 07, 2025 | 4.89 | 4.89 | 4.89 | 4.91 | 4.81 | 43.61M |
| August 06, 2025 | 4.8 | 4.87 | 4.87 | 4.93 | 4.79 | 54.3M |
| August 05, 2025 | 4.77 | 4.8 | 4.8 | 4.81 | 4.74 | 41.5M |
| August 04, 2025 | 4.72 | 4.77 | 4.77 | 4.77 | 4.7 | 35.35M |
| August 01, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.71 | 36.88M |
| July 31, 2025 | 4.84 | 4.72 | 4.72 | 4.84 | 4.71 | 64.26M |
| July 30, 2025 | 4.92 | 4.88 | 4.88 | 4.94 | 4.84 | 44.23M |
| July 29, 2025 | 4.92 | 4.92 | 4.92 | 4.96 | 4.87 | 39.92M |
| July 28, 2025 | 4.96 | 4.95 | 4.95 | 4.98 | 4.89 | 50.13M |
| July 25, 2025 | 5.07 | 4.99 | 4.99 | 5.07 | 4.98 | 59.66M |
| July 24, 2025 | 4.95 | 5.08 | 5.08 | 5.08 | 4.95 | 84.17M |
| July 23, 2025 | 5.01 | 4.97 | 4.97 | 5.04 | 4.95 | 57.81M |
| July 22, 2025 | 4.91 | 5 | 5 | 5 | 4.88 | 77.6M |
| July 21, 2025 | 4.85 | 4.91 | 4.91 | 4.92 | 4.83 | 63.67M |
| July 18, 2025 | 4.72 | 4.79 | 4.79 | 4.84 | 4.71 | 56.25M |
| July 17, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.67 | 36.1M |
| July 16, 2025 | 4.77 | 4.71 | 4.71 | 4.79 | 4.68 | 39.97M |
| July 15, 2025 | 4.81 | 4.77 | 4.77 | 4.85 | 4.73 | 45.14M |
| July 14, 2025 | 4.82 | 4.81 | 4.81 | 4.88 | 4.8 | 55.27M |
| July 11, 2025 | 4.72 | 4.8 | 4.8 | 4.85 | 4.71 | 73.81M |
| July 10, 2025 | 4.65 | 4.71 | 4.71 | 4.72 | 4.64 | 37.1M |
| July 09, 2025 | 4.75 | 4.64 | 4.64 | 4.75 | 4.63 | 40M |
| July 08, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.64 | 33.52M |
| July 07, 2025 | 4.64 | 4.65 | 4.65 | 4.65 | 4.61 | 24.35M |
| July 04, 2025 | 4.69 | 4.65 | 4.65 | 4.69 | 4.63 | 39.15M |
| July 03, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.66 | 40.6M |
| July 02, 2025 | 4.61 | 4.7 | 4.7 | 4.73 | 4.61 | 59.96M |
| July 01, 2025 | 4.59 | 4.63 | 4.63 | 4.63 | 4.54 | 39.39M |
| June 30, 2025 | 4.62 | 4.58 | 4.58 | 4.63 | 4.56 | 38.3M |
| June 27, 2025 | 4.52 | 4.6 | 4.6 | 4.66 | 4.51 | 66.68M |
| June 26, 2025 | 4.5 | 4.49 | 4.49 | 4.53 | 4.47 | 34.4M |
| June 25, 2025 | 4.53 | 4.56 | 4.47 | 4.57 | 4.51 | 36.01M |
| June 24, 2025 | 4.46 | 4.52 | 4.43 | 4.53 | 4.45 | 32.46M |
| June 23, 2025 | 4.43 | 4.44 | 4.36 | 4.46 | 4.41 | 29.58M |
| June 20, 2025 | 4.45 | 4.43 | 4.43 | 4.48 | 4.43 | 23.59M |
| June 19, 2025 | 4.53 | 4.46 | 4.46 | 4.55 | 4.44 | 33.19M |
| June 18, 2025 | 4.59 | 4.54 | 4.54 | 4.59 | 4.52 | 25.83M |
| June 17, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.56 | 25.44M |
| June 16, 2025 | 4.61 | 4.57 | 4.57 | 4.62 | 4.56 | 37.05M |
| June 13, 2025 | 4.64 | 4.63 | 4.63 | 4.66 | 4.58 | 44.94M |
| June 12, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.59 | 33.08M |
| June 11, 2025 | 4.56 | 4.62 | 4.62 | 4.65 | 4.56 | 46.46M |
| June 10, 2025 | 4.59 | 4.57 | 4.57 | 4.61 | 4.54 | 33.23M |
| June 09, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.54 | 32.9M |
| June 06, 2025 | 4.53 | 4.59 | 4.59 | 4.6 | 4.53 | 42.21M |
| June 05, 2025 | 4.55 | 4.52 | 4.52 | 4.57 | 4.5 | 32.44M |
| June 04, 2025 | 4.47 | 4.55 | 4.55 | 4.56 | 4.47 | 37.88M |
| June 03, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.45 | 26.17M |
| May 30, 2025 | 4.47 | 4.45 | 4.45 | 4.47 | 4.43 | 21M |
| May 29, 2025 | 4.44 | 4.47 | 4.47 | 4.48 | 4.42 | 22.77M |
| May 28, 2025 | 4.42 | 4.45 | 4.45 | 4.46 | 4.41 | 25.31M |
| May 27, 2025 | 4.47 | 4.42 | 4.42 | 4.48 | 4.4 | 34.78M |