5.25
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.28 | 5.25 | 5.25 | 5.38 | 5.23 | 24.68M |
| August 15, 2025 | 5.18 | 5.25 | 5.25 | 5.27 | 5.17 | 16.54M |
| August 14, 2025 | 5.37 | 5.2 | 5.2 | 5.41 | 5.2 | 31.38M |
| August 13, 2025 | 5.37 | 5.42 | 5.42 | 5.51 | 5.28 | 41.66M |
| August 12, 2025 | 5.46 | 5.4 | 5.4 | 5.49 | 5.36 | 40.06M |
| August 11, 2025 | 5.55 | 5.52 | 5.52 | 5.66 | 5.44 | 68.3M |
| August 08, 2025 | 5.24 | 5.34 | 5.34 | 5.34 | 5.19 | 34.05M |
| August 07, 2025 | 5.2 | 5.24 | 5.24 | 5.25 | 5.13 | 27.45M |
| August 06, 2025 | 5.18 | 5.19 | 5.19 | 5.19 | 5.11 | 16.7M |
| August 05, 2025 | 5.16 | 5.2 | 5.2 | 5.21 | 5.15 | 19.09M |
| August 04, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.08 | 16.17M |
| August 01, 2025 | 5.16 | 5.16 | 5.16 | 5.2 | 5.13 | 18.28M |
| July 31, 2025 | 5.21 | 5.15 | 5.15 | 5.24 | 5.13 | 23.39M |
| July 30, 2025 | 5.36 | 5.25 | 5.25 | 5.36 | 5.2 | 30.57M |
| July 29, 2025 | 5.44 | 5.37 | 5.37 | 5.48 | 5.28 | 35.36M |
| July 28, 2025 | 5.53 | 5.45 | 5.45 | 5.57 | 5.41 | 45.27M |
| July 25, 2025 | 5.76 | 5.63 | 5.63 | 5.82 | 5.58 | 71.81M |
| July 24, 2025 | 5.34 | 5.65 | 5.65 | 5.83 | 5.3 | 96.16M |
| July 23, 2025 | 5.51 | 5.35 | 5.35 | 5.59 | 5.34 | 75.58M |
| July 22, 2025 | 5.5 | 5.64 | 5.64 | 5.75 | 5.41 | 109.05M |
| July 21, 2025 | 5.94 | 5.6 | 5.6 | 5.94 | 5.58 | 162.54M |
| July 18, 2025 | 5.05 | 5.51 | 5.51 | 5.51 | 5.04 | 46.57M |
| July 17, 2025 | 4.87 | 5.01 | 5.01 | 5.03 | 4.83 | 27.36M |
| July 16, 2025 | 4.95 | 4.86 | 4.86 | 4.97 | 4.84 | 22.28M |
| July 15, 2025 | 5.11 | 4.93 | 4.93 | 5.14 | 4.85 | 44.66M |
| July 14, 2025 | 5.08 | 5.21 | 5.21 | 5.5 | 5.08 | 41.04M |
| July 11, 2025 | 5.12 | 5.09 | 5.09 | 5.16 | 5.04 | 20.14M |
| July 10, 2025 | 5.03 | 5.11 | 5.11 | 5.12 | 5.01 | 24.71M |
| July 09, 2025 | 5.01 | 5.02 | 5.02 | 5.2 | 4.99 | 31.51M |
| July 08, 2025 | 4.88 | 5 | 5 | 5 | 4.87 | 22.92M |
| July 07, 2025 | 4.9 | 4.89 | 4.89 | 4.94 | 4.87 | 15.18M |
| July 04, 2025 | 5.04 | 4.93 | 4.93 | 5.05 | 4.91 | 23.47M |
| July 03, 2025 | 5.04 | 5.05 | 5.05 | 5.08 | 4.94 | 29.25M |
| July 02, 2025 | 4.93 | 5.05 | 5.05 | 5.05 | 4.88 | 39.01M |
| July 01, 2025 | 4.96 | 4.92 | 4.92 | 4.96 | 4.87 | 16.13M |
| June 30, 2025 | 4.99 | 4.97 | 4.97 | 5.01 | 4.9 | 22.63M |
| June 27, 2025 | 4.91 | 4.97 | 4.97 | 5.04 | 4.9 | 27.99M |
| June 26, 2025 | 4.9 | 4.91 | 4.91 | 5.02 | 4.89 | 25.59M |
| June 25, 2025 | 4.95 | 4.93 | 4.93 | 5 | 4.86 | 26.8M |
| June 24, 2025 | 4.77 | 4.94 | 4.94 | 5 | 4.75 | 34.94M |
| June 23, 2025 | 4.6 | 4.77 | 4.77 | 4.78 | 4.58 | 22.04M |
| June 20, 2025 | 4.8 | 4.68 | 4.68 | 4.95 | 4.67 | 38.88M |
| June 19, 2025 | 4.69 | 4.75 | 4.75 | 4.94 | 4.69 | 27.5M |
| June 18, 2025 | 4.79 | 4.72 | 4.72 | 4.79 | 4.67 | 12.3M |
| June 17, 2025 | 4.76 | 4.78 | 4.78 | 4.8 | 4.73 | 13.8M |
| June 16, 2025 | 4.69 | 4.76 | 4.76 | 4.79 | 4.69 | 13.07M |
| June 13, 2025 | 4.85 | 4.71 | 4.71 | 4.85 | 4.69 | 21.47M |
| June 12, 2025 | 4.87 | 4.86 | 4.86 | 4.92 | 4.8 | 21.48M |
| June 11, 2025 | 4.89 | 4.89 | 4.89 | 5.05 | 4.87 | 35.54M |
| June 10, 2025 | 4.84 | 4.96 | 4.96 | 5.07 | 4.82 | 64.24M |
| June 09, 2025 | 4.85 | 4.83 | 4.83 | 4.87 | 4.79 | 24.08M |
| June 06, 2025 | 4.8 | 4.83 | 4.83 | 4.86 | 4.76 | 32.44M |
| June 05, 2025 | 4.92 | 4.8 | 4.8 | 4.95 | 4.76 | 56.41M |
| June 04, 2025 | 4.45 | 4.9 | 4.9 | 4.9 | 4.45 | 57.98M |
| June 03, 2025 | 4.41 | 4.45 | 4.45 | 4.49 | 4.41 | 12.71M |
| May 30, 2025 | 4.63 | 4.48 | 4.48 | 4.64 | 4.48 | 18.01M |
| May 29, 2025 | 4.7 | 4.58 | 4.58 | 4.72 | 4.53 | 27.25M |
| May 28, 2025 | 4.44 | 4.61 | 4.61 | 4.88 | 4.43 | 51.31M |
| May 27, 2025 | 4.37 | 4.44 | 4.44 | 4.45 | 4.31 | 12.24M |
| May 26, 2025 | 4.31 | 4.35 | 4.35 | 4.39 | 4.3 | 8.25M |