5.00
+0.04(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.95 | 5 | 5 | 5.05 | 4.93 | 10.86M |
| August 15, 2025 | 4.97 | 4.96 | 4.96 | 4.97 | 4.9 | 10.69M |
| August 14, 2025 | 5.1 | 4.98 | 4.98 | 5.12 | 4.96 | 14.33M |
| August 13, 2025 | 4.94 | 5.01 | 5.01 | 5.04 | 4.93 | 12.16M |
| August 12, 2025 | 5 | 4.95 | 4.95 | 5.12 | 4.94 | 22.3M |
| August 11, 2025 | 4.79 | 4.88 | 4.88 | 4.9 | 4.77 | 9.81M |
| August 08, 2025 | 4.81 | 4.77 | 4.77 | 4.83 | 4.76 | 6.63M |
| August 07, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.76 | 7.2M |
| August 06, 2025 | 4.76 | 4.8 | 4.8 | 4.8 | 4.71 | 8.66M |
| August 05, 2025 | 4.8 | 4.77 | 4.77 | 4.81 | 4.74 | 10.87M |
| August 04, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.79 | 6.34M |
| August 01, 2025 | 4.83 | 4.81 | 4.81 | 4.83 | 4.77 | 6.82M |
| July 31, 2025 | 4.96 | 4.85 | 4.85 | 4.96 | 4.85 | 9.14M |
| July 30, 2025 | 4.93 | 4.95 | 4.95 | 4.98 | 4.91 | 13.11M |
| July 29, 2025 | 4.91 | 4.88 | 4.88 | 4.91 | 4.86 | 6.32M |
| July 28, 2025 | 4.86 | 4.91 | 4.91 | 4.94 | 4.83 | 7.51M |
| July 25, 2025 | 4.86 | 4.86 | 4.86 | 4.88 | 4.84 | 4.67M |
| July 24, 2025 | 4.85 | 4.88 | 4.88 | 4.9 | 4.83 | 6.45M |
| July 23, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.84 | 7.34M |
| July 22, 2025 | 4.91 | 4.9 | 4.9 | 4.92 | 4.87 | 7.94M |
| July 21, 2025 | 4.89 | 4.91 | 4.91 | 4.92 | 4.88 | 7.03M |
| July 18, 2025 | 4.94 | 4.9 | 4.9 | 4.95 | 4.89 | 7.8M |
| July 17, 2025 | 4.98 | 4.94 | 4.94 | 5 | 4.92 | 9.08M |
| July 16, 2025 | 4.97 | 5 | 5 | 5.02 | 4.94 | 11.38M |
| July 15, 2025 | 5 | 4.89 | 4.89 | 5 | 4.88 | 9.52M |
| July 14, 2025 | 5.13 | 5.01 | 5.01 | 5.13 | 5 | 12.67M |
| July 11, 2025 | 5.1 | 5.07 | 5.07 | 5.11 | 5.01 | 11.96M |
| July 10, 2025 | 5.01 | 5.08 | 5.08 | 5.11 | 5.01 | 11.35M |
| July 09, 2025 | 5.02 | 5.01 | 5.01 | 5.08 | 4.99 | 10.17M |
| July 08, 2025 | 4.89 | 5 | 5 | 5.03 | 4.86 | 10.31M |
| July 07, 2025 | 4.96 | 4.89 | 4.89 | 4.96 | 4.85 | 8.39M |
| July 04, 2025 | 5 | 4.88 | 4.88 | 5 | 4.87 | 8.01M |
| July 03, 2025 | 5.03 | 4.99 | 4.99 | 5.04 | 4.98 | 6.24M |
| July 02, 2025 | 5.1 | 4.99 | 4.99 | 5.13 | 4.98 | 8.3M |
| July 01, 2025 | 5.03 | 5.01 | 5.01 | 5.05 | 4.96 | 8.44M |
| June 30, 2025 | 4.89 | 4.98 | 4.98 | 5.04 | 4.89 | 11.3M |
| June 27, 2025 | 4.83 | 4.87 | 4.87 | 4.88 | 4.83 | 6.63M |
| June 26, 2025 | 4.84 | 4.84 | 4.84 | 4.92 | 4.83 | 7.61M |
| June 25, 2025 | 4.85 | 4.84 | 4.84 | 4.92 | 4.84 | 7.81M |
| June 24, 2025 | 4.81 | 4.87 | 4.87 | 4.92 | 4.76 | 6.97M |
| June 23, 2025 | 4.69 | 4.79 | 4.79 | 4.82 | 4.58 | 7.97M |
| June 20, 2025 | 4.7 | 4.73 | 4.73 | 4.78 | 4.66 | 6.86M |
| June 19, 2025 | 4.82 | 4.66 | 4.66 | 4.89 | 4.65 | 11.91M |
| June 18, 2025 | 4.89 | 4.84 | 4.84 | 4.89 | 4.76 | 8.59M |
| June 17, 2025 | 5 | 4.89 | 4.89 | 5.03 | 4.89 | 8.5M |
| June 16, 2025 | 4.93 | 5.01 | 5.01 | 5.04 | 4.85 | 7.6M |
| June 13, 2025 | 5.11 | 4.96 | 4.96 | 5.12 | 4.95 | 12.22M |
| June 12, 2025 | 5.1 | 5.12 | 5.12 | 5.17 | 5.09 | 7.51M |
| June 11, 2025 | 5.16 | 5.11 | 5.11 | 5.2 | 5.1 | 11.01M |
| June 10, 2025 | 5.07 | 5.17 | 5.17 | 5.23 | 5.05 | 16M |
| June 09, 2025 | 5.34 | 5.19 | 5.19 | 5.35 | 5.16 | 21.12M |
| June 06, 2025 | 5.06 | 5.11 | 5.11 | 5.18 | 5.06 | 11.99M |
| June 05, 2025 | 5.01 | 5.09 | 5.09 | 5.09 | 4.96 | 15.94M |
| June 04, 2025 | 4.85 | 5 | 5 | 5.02 | 4.85 | 12.86M |
| June 03, 2025 | 4.92 | 4.88 | 4.88 | 4.98 | 4.86 | 11.36M |
| May 30, 2025 | 4.94 | 4.97 | 4.97 | 5 | 4.85 | 13.74M |
| May 29, 2025 | 5.02 | 4.93 | 4.93 | 5.1 | 4.92 | 22.39M |
| May 28, 2025 | 5.17 | 5.07 | 5.07 | 5.29 | 5.05 | 21.77M |
| May 27, 2025 | 5.07 | 5.17 | 5.17 | 5.24 | 4.93 | 30.81M |
| May 26, 2025 | 4.8 | 5.02 | 5.02 | 5.02 | 4.78 | 32.13M |