5.70
+0.09(+1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.64 | 5.7 | 5.7 | 5.74 | 5.55 | 39.71M |
| August 15, 2025 | 5.6 | 5.61 | 5.61 | 5.68 | 5.55 | 40.5M |
| August 14, 2025 | 5.7 | 5.61 | 5.61 | 5.99 | 5.59 | 71.34M |
| August 13, 2025 | 5.72 | 5.68 | 5.68 | 5.78 | 5.62 | 35.55M |
| August 12, 2025 | 5.68 | 5.73 | 5.73 | 5.81 | 5.64 | 53.89M |
| August 11, 2025 | 5.64 | 5.67 | 5.67 | 5.71 | 5.61 | 35.98M |
| August 08, 2025 | 5.56 | 5.58 | 5.58 | 5.62 | 5.49 | 27.27M |
| August 07, 2025 | 5.54 | 5.55 | 5.55 | 5.58 | 5.51 | 26.17M |
| August 06, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.45 | 22.55M |
| August 05, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.51 | 19.77M |
| August 04, 2025 | 5.6 | 5.53 | 5.53 | 5.61 | 5.49 | 18.41M |
| August 01, 2025 | 5.6 | 5.58 | 5.58 | 5.64 | 5.55 | 19.45M |
| July 31, 2025 | 5.68 | 5.6 | 5.6 | 5.73 | 5.57 | 39.57M |
| July 30, 2025 | 5.94 | 5.74 | 5.74 | 5.94 | 5.74 | 42.93M |
| July 29, 2025 | 5.85 | 5.9 | 5.9 | 5.9 | 5.78 | 45.71M |
| July 28, 2025 | 5.85 | 5.83 | 5.83 | 5.92 | 5.79 | 32.19M |
| July 25, 2025 | 5.97 | 5.87 | 5.87 | 5.98 | 5.85 | 35.12M |
| July 24, 2025 | 5.93 | 5.98 | 5.98 | 6.01 | 5.9 | 36.03M |
| July 23, 2025 | 6.06 | 5.98 | 5.98 | 6.15 | 5.97 | 52.08M |
| July 22, 2025 | 6.22 | 6.1 | 6.1 | 6.25 | 6.05 | 60.08M |
| July 21, 2025 | 6.12 | 6.21 | 6.21 | 6.31 | 6.12 | 71.77M |
| July 18, 2025 | 6.7 | 6.31 | 6.31 | 6.8 | 6.3 | 105.96M |
| July 17, 2025 | 6.78 | 6.59 | 6.59 | 6.9 | 6.54 | 133.8M |
| July 16, 2025 | 6.96 | 6.85 | 6.85 | 7.48 | 6.81 | 192.64M |
| July 15, 2025 | 6.13 | 7.01 | 7.01 | 7.01 | 5.76 | 185.75M |
| July 14, 2025 | 6.58 | 6.37 | 6.37 | 7.12 | 6.37 | 144.44M |
| July 11, 2025 | 7.48 | 7.08 | 7.08 | 7.55 | 6.9 | 212.25M |
| July 10, 2025 | 6.38 | 6.86 | 6.86 | 6.86 | 6.38 | 78.04M |
| July 09, 2025 | 5.67 | 6.24 | 6.24 | 6.24 | 5.47 | 176.66M |
| July 08, 2025 | 5.66 | 5.67 | 5.67 | 5.67 | 5.39 | 95.23M |
| July 07, 2025 | 4.78 | 5.15 | 5.15 | 5.15 | 4.78 | 37.53M |
| July 04, 2025 | 4.86 | 4.68 | 4.68 | 4.87 | 4.67 | 55.14M |
| July 03, 2025 | 4.6 | 4.65 | 4.65 | 4.69 | 4.58 | 23.06M |
| July 02, 2025 | 4.5 | 4.6 | 4.6 | 4.61 | 4.48 | 22.27M |
| July 01, 2025 | 4.53 | 4.52 | 4.52 | 4.56 | 4.45 | 13.29M |
| June 30, 2025 | 4.52 | 4.53 | 4.53 | 4.56 | 4.5 | 17.78M |
| June 27, 2025 | 4.51 | 4.52 | 4.52 | 4.58 | 4.49 | 14.37M |
| June 26, 2025 | 4.53 | 4.53 | 4.53 | 4.59 | 4.46 | 21.26M |
| June 25, 2025 | 4.39 | 4.55 | 4.55 | 4.56 | 4.38 | 22.2M |
| June 24, 2025 | 4.29 | 4.38 | 4.38 | 4.41 | 4.28 | 12.07M |
| June 23, 2025 | 4.24 | 4.3 | 4.3 | 4.3 | 4.17 | 12M |
| June 20, 2025 | 4.3 | 4.27 | 4.27 | 4.34 | 4.25 | 12.72M |
| June 19, 2025 | 4.52 | 4.32 | 4.32 | 4.53 | 4.31 | 19.83M |
| June 18, 2025 | 4.62 | 4.49 | 4.49 | 4.65 | 4.49 | 21.95M |
| June 17, 2025 | 4.62 | 4.66 | 4.66 | 4.7 | 4.58 | 26.1M |
| June 16, 2025 | 4.45 | 4.64 | 4.64 | 4.72 | 4.45 | 43.02M |
| June 13, 2025 | 4.5 | 4.4 | 4.4 | 4.53 | 4.39 | 15.92M |
| June 12, 2025 | 4.6 | 4.53 | 4.53 | 4.6 | 4.47 | 22.33M |
| June 11, 2025 | 4.54 | 4.62 | 4.62 | 4.66 | 4.54 | 24.19M |
| June 10, 2025 | 4.58 | 4.56 | 4.56 | 4.63 | 4.51 | 21.7M |
| June 09, 2025 | 4.62 | 4.58 | 4.58 | 4.66 | 4.54 | 19.93M |
| June 06, 2025 | 4.56 | 4.62 | 4.62 | 4.69 | 4.56 | 28.54M |
| June 05, 2025 | 4.49 | 4.57 | 4.57 | 4.62 | 4.49 | 25.82M |
| June 04, 2025 | 4.41 | 4.51 | 4.51 | 4.51 | 4.4 | 18.27M |
| June 03, 2025 | 4.42 | 4.42 | 4.42 | 4.47 | 4.41 | 12.12M |
| May 30, 2025 | 4.47 | 4.42 | 4.42 | 4.5 | 4.4 | 13.04M |
| May 29, 2025 | 4.44 | 4.47 | 4.47 | 4.52 | 4.42 | 13.33M |
| May 28, 2025 | 4.49 | 4.45 | 4.45 | 4.52 | 4.42 | 13.77M |
| May 27, 2025 | 4.45 | 4.49 | 4.49 | 4.51 | 4.4 | 19.05M |
| May 26, 2025 | 4.36 | 4.43 | 4.43 | 4.47 | 4.36 | 17.02M |