5.05
+0.03(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.03 | 5.05 | 5.05 | 5.12 | 5.02 | 19.2M |
| August 15, 2025 | 4.97 | 5.02 | 5.02 | 5.02 | 4.97 | 12.82M |
| August 14, 2025 | 5.17 | 4.97 | 4.97 | 5.2 | 4.97 | 27.28M |
| August 13, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.12 | 14.2M |
| August 12, 2025 | 5.13 | 5.15 | 5.15 | 5.17 | 5.11 | 14.42M |
| August 11, 2025 | 5.09 | 5.13 | 5.13 | 5.17 | 5.09 | 15.71M |
| August 08, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5 | 12.47M |
| August 07, 2025 | 5.07 | 5.09 | 5.09 | 5.19 | 5.06 | 15.16M |
| August 06, 2025 | 5.09 | 5.06 | 5.06 | 5.11 | 5.03 | 10.07M |
| August 05, 2025 | 5 | 5.08 | 5.08 | 5.09 | 4.99 | 11.63M |
| August 04, 2025 | 4.93 | 5 | 5 | 5 | 4.91 | 7.36M |
| August 01, 2025 | 4.93 | 4.95 | 4.95 | 4.99 | 4.93 | 9.67M |
| July 31, 2025 | 5.05 | 4.94 | 4.94 | 5.08 | 4.92 | 15.43M |
| July 30, 2025 | 5.02 | 5.06 | 5.06 | 5.08 | 5.01 | 12M |
| July 29, 2025 | 5.09 | 5.03 | 5.03 | 5.1 | 5 | 13.82M |
| July 28, 2025 | 5.17 | 5.1 | 5.1 | 5.17 | 5.08 | 14.6M |
| July 25, 2025 | 5.12 | 5.17 | 5.17 | 5.17 | 5.07 | 17.25M |
| July 24, 2025 | 5.11 | 5.13 | 5.13 | 5.16 | 5.1 | 15.88M |
| July 23, 2025 | 5.12 | 5.11 | 5.11 | 5.27 | 5.06 | 27.05M |
| July 22, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 5.04 | 19.02M |
| July 21, 2025 | 5.01 | 5.1 | 5.1 | 5.11 | 5 | 16.15M |
| July 18, 2025 | 4.99 | 4.99 | 4.99 | 5.03 | 4.96 | 9.7M |
| July 17, 2025 | 4.98 | 4.99 | 4.99 | 5.04 | 4.94 | 13.62M |
| July 16, 2025 | 4.95 | 4.98 | 4.98 | 5 | 4.92 | 9.32M |
| July 15, 2025 | 5.05 | 4.94 | 4.94 | 5.05 | 4.91 | 18.93M |
| July 14, 2025 | 5.08 | 5.08 | 5.08 | 5.15 | 5.05 | 10.77M |
| July 11, 2025 | 5.06 | 5.08 | 5.08 | 5.11 | 5.04 | 12.32M |
| July 10, 2025 | 5.03 | 5.06 | 5.06 | 5.06 | 5.01 | 10.57M |
| July 09, 2025 | 5.1 | 5.03 | 5.03 | 5.1 | 5.03 | 14M |
| July 08, 2025 | 5.09 | 5.1 | 5.1 | 5.18 | 5.06 | 16.47M |
| July 07, 2025 | 4.99 | 5.06 | 5.06 | 5.09 | 4.97 | 11.54M |
| July 04, 2025 | 5.05 | 5.01 | 5.01 | 5.12 | 5 | 16.37M |
| July 03, 2025 | 5.11 | 5.06 | 5.06 | 5.13 | 5.05 | 16.15M |
| July 02, 2025 | 5.08 | 5.12 | 5.12 | 5.16 | 5 | 23.22M |
| July 01, 2025 | 5.3 | 5.16 | 5.16 | 5.31 | 5.12 | 29.89M |
| June 30, 2025 | 5.35 | 5.3 | 5.3 | 5.35 | 5.25 | 20.08M |
| June 27, 2025 | 5.22 | 5.35 | 5.35 | 5.39 | 5.18 | 36.32M |
| June 26, 2025 | 5.04 | 5.21 | 5.21 | 5.42 | 5.04 | 42.13M |
| June 25, 2025 | 5.04 | 5.06 | 5.06 | 5.08 | 5.01 | 18.04M |
| June 24, 2025 | 5.04 | 5.06 | 5.06 | 5.08 | 5.01 | 20.92M |
| June 23, 2025 | 4.93 | 5.04 | 5.04 | 5.07 | 4.91 | 16.27M |
| June 20, 2025 | 4.92 | 4.98 | 4.98 | 5.04 | 4.88 | 20.2M |
| June 19, 2025 | 4.96 | 4.96 | 4.96 | 5.14 | 4.91 | 34.72M |
| June 18, 2025 | 5.02 | 4.96 | 4.96 | 5.05 | 4.92 | 21.36M |
| June 17, 2025 | 5.11 | 5.02 | 5.02 | 5.13 | 4.96 | 30M |
| June 16, 2025 | 5.15 | 5.08 | 5.08 | 5.19 | 5.06 | 27.81M |
| June 13, 2025 | 5.45 | 5.13 | 5.13 | 5.45 | 5.1 | 48.27M |
| June 12, 2025 | 5.46 | 5.47 | 5.47 | 5.5 | 5.35 | 41.49M |
| June 11, 2025 | 5.68 | 5.5 | 5.5 | 5.72 | 5.49 | 64.19M |
| June 10, 2025 | 5.61 | 5.8 | 5.8 | 6.07 | 5.56 | 99.12M |
| June 09, 2025 | 5.56 | 5.7 | 5.7 | 6.09 | 5.41 | 121.72M |
| June 06, 2025 | 5.09 | 5.61 | 5.61 | 5.61 | 5.03 | 86.02M |
| June 05, 2025 | 5.19 | 5.1 | 5.1 | 5.25 | 5.06 | 52.46M |
| June 04, 2025 | 5.4 | 5.19 | 5.19 | 5.56 | 5.13 | 100.99M |
| June 03, 2025 | 4.71 | 5.21 | 5.21 | 5.21 | 4.71 | 50.8M |
| May 30, 2025 | 4.87 | 4.74 | 4.74 | 4.9 | 4.73 | 15.37M |
| May 29, 2025 | 4.8 | 4.89 | 4.89 | 4.92 | 4.79 | 14.68M |
| May 28, 2025 | 4.89 | 4.81 | 4.81 | 4.92 | 4.79 | 11.63M |
| May 27, 2025 | 4.8 | 4.89 | 4.89 | 4.9 | 4.75 | 14.89M |
| May 26, 2025 | 4.75 | 4.81 | 4.81 | 4.86 | 4.74 | 13.27M |