5.05
+0.02(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4.92 | 5.03 | 5.03 | 5.04 | 4.87 | 13.51M |
| August 18, 2025 | 4.91 | 4.89 | 4.89 | 4.97 | 4.85 | 10.63M |
| August 15, 2025 | 4.9 | 4.9 | 4.9 | 4.96 | 4.88 | 12.59M |
| August 14, 2025 | 5.05 | 4.9 | 4.9 | 5.07 | 4.89 | 18M |
| August 13, 2025 | 5.03 | 5.03 | 5.03 | 5.07 | 4.98 | 13.81M |
| August 12, 2025 | 5.07 | 5.01 | 5.01 | 5.13 | 4.99 | 17.02M |
| August 11, 2025 | 5 | 5.06 | 5.06 | 5.08 | 4.97 | 10.2M |
| August 08, 2025 | 5.03 | 4.99 | 4.99 | 5.04 | 4.96 | 10.4M |
| August 07, 2025 | 5.03 | 5.03 | 5.03 | 5.07 | 5 | 9.29M |
| August 06, 2025 | 4.98 | 5.04 | 5.04 | 5.07 | 4.95 | 11.97M |
| August 05, 2025 | 4.9 | 4.98 | 4.98 | 5.03 | 4.88 | 20.49M |
| August 04, 2025 | 4.89 | 4.88 | 4.88 | 4.93 | 4.85 | 7.64M |
| August 01, 2025 | 4.8 | 4.89 | 4.89 | 4.94 | 4.75 | 13.66M |
| July 31, 2025 | 4.86 | 4.8 | 4.8 | 4.88 | 4.78 | 10.83M |
| July 30, 2025 | 4.88 | 4.85 | 4.85 | 4.94 | 4.78 | 12.98M |
| July 29, 2025 | 4.96 | 4.9 | 4.9 | 4.98 | 4.86 | 16.81M |
| July 28, 2025 | 4.9 | 4.96 | 4.96 | 4.96 | 4.87 | 11.8M |
| July 25, 2025 | 4.82 | 4.89 | 4.89 | 4.95 | 4.82 | 16.01M |
| July 24, 2025 | 4.79 | 4.83 | 4.83 | 4.9 | 4.78 | 15.82M |
| July 23, 2025 | 4.78 | 4.79 | 4.79 | 4.85 | 4.74 | 14.4M |
| July 22, 2025 | 4.89 | 4.79 | 4.79 | 4.89 | 4.76 | 16.31M |
| July 21, 2025 | 4.73 | 4.87 | 4.87 | 4.9 | 4.73 | 16.67M |
| July 18, 2025 | 4.78 | 4.74 | 4.74 | 4.8 | 4.69 | 11.78M |
| July 17, 2025 | 4.74 | 4.75 | 4.75 | 4.79 | 4.71 | 11.73M |
| July 16, 2025 | 4.64 | 4.73 | 4.73 | 4.78 | 4.59 | 28.69M |
| July 15, 2025 | 4.93 | 4.61 | 4.61 | 4.93 | 4.5 | 36.85M |
| July 14, 2025 | 4.76 | 4.95 | 4.95 | 4.98 | 4.72 | 18.14M |
| July 11, 2025 | 4.69 | 4.74 | 4.74 | 4.75 | 4.63 | 9.96M |
| July 10, 2025 | 4.72 | 4.69 | 4.69 | 4.74 | 4.61 | 9.16M |
| July 09, 2025 | 4.65 | 4.72 | 4.72 | 4.81 | 4.65 | 16.49M |
| July 08, 2025 | 4.62 | 4.65 | 4.65 | 4.67 | 4.56 | 16.9M |
| July 07, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.53 | 7.29M |
| July 04, 2025 | 4.63 | 4.56 | 4.56 | 4.63 | 4.55 | 10.3M |
| July 03, 2025 | 4.62 | 4.63 | 4.63 | 4.69 | 4.58 | 10M |
| July 02, 2025 | 4.56 | 4.64 | 4.64 | 4.65 | 4.53 | 23.77M |
| July 01, 2025 | 4.53 | 4.56 | 4.56 | 4.58 | 4.5 | 15.21M |
| June 30, 2025 | 4.54 | 4.53 | 4.53 | 4.56 | 4.47 | 12.5M |
| June 27, 2025 | 4.57 | 4.48 | 4.48 | 4.59 | 4.44 | 17.36M |
| June 26, 2025 | 4.54 | 4.49 | 4.49 | 4.65 | 4.48 | 21.68M |
| June 25, 2025 | 4.65 | 4.54 | 4.54 | 4.66 | 4.52 | 17.83M |
| June 24, 2025 | 4.38 | 4.6 | 4.6 | 4.63 | 4.38 | 21.93M |
| June 23, 2025 | 4.34 | 4.36 | 4.36 | 4.37 | 4.31 | 11.82M |
| June 20, 2025 | 4.27 | 4.37 | 4.37 | 4.39 | 4.22 | 14.63M |
| June 19, 2025 | 4.48 | 4.29 | 4.29 | 4.5 | 4.27 | 12.9M |
| June 18, 2025 | 4.47 | 4.52 | 4.52 | 4.52 | 4.42 | 10.49M |
| June 17, 2025 | 4.53 | 4.49 | 4.49 | 4.55 | 4.43 | 8.81M |
| June 16, 2025 | 4.48 | 4.53 | 4.53 | 4.58 | 4.4 | 9.42M |
| June 13, 2025 | 4.55 | 4.48 | 4.48 | 4.59 | 4.44 | 9.17M |
| June 12, 2025 | 4.55 | 4.59 | 4.59 | 4.61 | 4.52 | 9.1M |
| June 11, 2025 | 4.54 | 4.58 | 4.58 | 4.65 | 4.52 | 10.54M |
| June 10, 2025 | 4.6 | 4.53 | 4.53 | 4.64 | 4.45 | 16.29M |
| June 09, 2025 | 4.66 | 4.61 | 4.61 | 4.7 | 4.6 | 14.62M |
| June 06, 2025 | 4.56 | 4.64 | 4.64 | 4.66 | 4.51 | 14.73M |
| June 05, 2025 | 4.6 | 4.55 | 4.55 | 4.65 | 4.53 | 16.87M |
| June 04, 2025 | 4.53 | 4.58 | 4.58 | 4.6 | 4.49 | 13.78M |
| June 03, 2025 | 4.41 | 4.52 | 4.52 | 4.54 | 4.41 | 12.47M |
| May 30, 2025 | 4.62 | 4.45 | 4.45 | 4.63 | 4.42 | 18.82M |
| May 29, 2025 | 4.51 | 4.58 | 4.58 | 4.63 | 4.49 | 23.93M |
| May 28, 2025 | 4.39 | 4.49 | 4.49 | 4.57 | 4.35 | 33.11M |
| May 27, 2025 | 4.47 | 4.61 | 4.61 | 4.88 | 4.45 | 41M |
