5.99
+0.06(+1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6 | 5.99 | 5.99 | 6.1 | 5.95 | 65.95M |
| August 15, 2025 | 5.81 | 5.93 | 5.93 | 5.97 | 5.78 | 50.39M |
| August 14, 2025 | 6.15 | 5.85 | 5.85 | 6.2 | 5.84 | 97.44M |
| August 13, 2025 | 6.08 | 6.12 | 6.12 | 6.2 | 6.06 | 76.28M |
| August 12, 2025 | 6.11 | 6.08 | 6.08 | 6.17 | 6.05 | 68.24M |
| August 11, 2025 | 6.04 | 6.07 | 6.07 | 6.15 | 5.96 | 81.86M |
| August 08, 2025 | 6.18 | 6.03 | 6.03 | 6.29 | 6.01 | 114.86M |
| August 07, 2025 | 6.07 | 6.24 | 6.24 | 6.49 | 6.02 | 167.66M |
| August 06, 2025 | 6.05 | 6.11 | 6.11 | 6.64 | 5.98 | 210.82M |
| August 05, 2025 | 5.64 | 6.22 | 6.22 | 6.22 | 5.62 | 140.27M |
| August 04, 2025 | 5.59 | 5.65 | 5.65 | 5.71 | 5.54 | 88.81M |
| August 01, 2025 | 5.46 | 5.74 | 5.74 | 6 | 5.45 | 132.46M |
| July 31, 2025 | 5.5 | 5.45 | 5.45 | 5.62 | 5.45 | 63.94M |
| July 30, 2025 | 5.61 | 5.5 | 5.5 | 5.67 | 5.45 | 55.65M |
| July 29, 2025 | 5.52 | 5.55 | 5.55 | 5.58 | 5.46 | 65.74M |
| July 28, 2025 | 5.54 | 5.56 | 5.56 | 5.6 | 5.44 | 124.12M |
| July 25, 2025 | 5.17 | 5.7 | 5.7 | 5.7 | 5.16 | 96.77M |
| July 24, 2025 | 5.11 | 5.18 | 5.18 | 5.18 | 5.11 | 26.51M |
| July 23, 2025 | 5.18 | 5.1 | 5.1 | 5.24 | 5.09 | 29.34M |
| July 22, 2025 | 5.24 | 5.18 | 5.18 | 5.24 | 5.14 | 34.08M |
| July 21, 2025 | 5.22 | 5.24 | 5.24 | 5.26 | 5.19 | 24.66M |
| July 18, 2025 | 5.24 | 5.23 | 5.23 | 5.31 | 5.2 | 23.08M |
| July 17, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.2 | 27.33M |
| July 16, 2025 | 5.16 | 5.27 | 5.27 | 5.32 | 5.12 | 48.98M |
| July 15, 2025 | 5.19 | 5.14 | 5.14 | 5.2 | 5.06 | 39.86M |
| July 14, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.21 | 25.29M |
| July 11, 2025 | 5.27 | 5.28 | 5.28 | 5.3 | 5.2 | 33.33M |
| July 10, 2025 | 5.26 | 5.27 | 5.27 | 5.3 | 5.23 | 31.43M |
| July 09, 2025 | 5.29 | 5.26 | 5.26 | 5.34 | 5.24 | 43.96M |
| July 08, 2025 | 5.22 | 5.27 | 5.27 | 5.28 | 5.15 | 38.9M |
| July 07, 2025 | 5.06 | 5.22 | 5.22 | 5.25 | 5.04 | 52.76M |
| July 04, 2025 | 5.15 | 5.08 | 5.08 | 5.18 | 5.07 | 35.18M |
| July 03, 2025 | 5.06 | 5.13 | 5.13 | 5.13 | 5.06 | 27.11M |
| July 02, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.04 | 25.13M |
| July 01, 2025 | 5.15 | 5.11 | 5.11 | 5.16 | 5.07 | 28.24M |
| June 30, 2025 | 5.12 | 5.15 | 5.15 | 5.15 | 5.11 | 26.78M |
| June 27, 2025 | 5.07 | 5.12 | 5.12 | 5.17 | 5.05 | 36.9M |
| June 26, 2025 | 5.11 | 5.09 | 5.09 | 5.19 | 5.06 | 44.43M |
| June 25, 2025 | 5.07 | 5.1 | 5.1 | 5.13 | 5 | 46.29M |
| June 24, 2025 | 4.96 | 5.06 | 5.06 | 5.07 | 4.95 | 36.68M |
| June 23, 2025 | 4.84 | 4.97 | 4.97 | 4.97 | 4.83 | 28.22M |
| June 20, 2025 | 4.99 | 4.9 | 4.9 | 5.03 | 4.88 | 38.73M |
| June 19, 2025 | 5.07 | 5.01 | 5.01 | 5.13 | 4.99 | 43.48M |
| June 18, 2025 | 5.2 | 5.09 | 5.09 | 5.22 | 5.06 | 50.03M |
| June 17, 2025 | 5.24 | 5.23 | 5.23 | 5.36 | 5.18 | 51.6M |
| June 16, 2025 | 5.17 | 5.28 | 5.28 | 5.32 | 5.09 | 63.23M |
| June 13, 2025 | 5.59 | 5.18 | 5.18 | 5.71 | 5.16 | 100.98M |
| June 12, 2025 | 5.48 | 5.55 | 5.55 | 5.55 | 5.42 | 78.83M |
| June 11, 2025 | 5.61 | 5.51 | 5.51 | 5.72 | 5.5 | 92.45M |
| June 10, 2025 | 5.76 | 5.67 | 5.67 | 5.79 | 5.54 | 136.05M |
| June 09, 2025 | 5.62 | 5.77 | 5.77 | 6.06 | 5.59 | 194.51M |
| June 06, 2025 | 5.6 | 5.74 | 5.74 | 6.05 | 5.56 | 254.41M |
| June 05, 2025 | 5.09 | 5.5 | 5.5 | 5.5 | 5.08 | 101.49M |
| June 04, 2025 | 4.96 | 5 | 5 | 5.07 | 4.93 | 29.99M |
| June 03, 2025 | 4.93 | 4.96 | 4.96 | 5.05 | 4.91 | 27.29M |
| May 30, 2025 | 5.06 | 4.97 | 4.97 | 5.1 | 4.97 | 29.83M |
| May 29, 2025 | 4.97 | 5.05 | 5.05 | 5.06 | 4.93 | 34.08M |
| May 28, 2025 | 5.03 | 5 | 5 | 5.07 | 4.95 | 27.83M |
| May 27, 2025 | 4.95 | 5.02 | 5.02 | 5.05 | 4.92 | 36.44M |
| May 26, 2025 | 4.83 | 4.99 | 4.99 | 5.02 | 4.81 | 40.61M |