5.42
+0.49(+9.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.94 | 5.42 | 5.42 | 5.42 | 4.91 | 44.75M |
| August 15, 2025 | 4.99 | 4.93 | 4.93 | 4.99 | 4.9 | 16.52M |
| August 14, 2025 | 5.15 | 4.99 | 4.99 | 5.15 | 4.97 | 13.81M |
| August 13, 2025 | 5.08 | 5.12 | 5.12 | 5.14 | 5.03 | 19.84M |
| August 12, 2025 | 5.09 | 5.08 | 5.08 | 5.22 | 5.05 | 22.39M |
| August 11, 2025 | 4.85 | 5.11 | 5.11 | 5.15 | 4.82 | 39.48M |
| August 08, 2025 | 4.76 | 4.86 | 4.86 | 4.93 | 4.72 | 16.56M |
| August 07, 2025 | 4.8 | 4.75 | 4.75 | 4.81 | 4.74 | 8.33M |
| August 06, 2025 | 4.8 | 4.79 | 4.79 | 4.82 | 4.76 | 9.04M |
| August 05, 2025 | 4.79 | 4.8 | 4.8 | 4.82 | 4.77 | 8.1M |
| August 04, 2025 | 4.75 | 4.79 | 4.79 | 4.82 | 4.72 | 8.45M |
| August 01, 2025 | 4.72 | 4.76 | 4.76 | 4.78 | 4.69 | 7.25M |
| July 31, 2025 | 4.79 | 4.7 | 4.7 | 4.79 | 4.7 | 10.95M |
| July 30, 2025 | 4.81 | 4.77 | 4.77 | 4.81 | 4.76 | 10.27M |
| July 29, 2025 | 4.84 | 4.81 | 4.81 | 4.84 | 4.77 | 12.31M |
| July 28, 2025 | 4.87 | 4.83 | 4.83 | 4.89 | 4.82 | 11.64M |
| July 25, 2025 | 4.89 | 4.86 | 4.86 | 4.91 | 4.86 | 11.49M |
| July 24, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.86 | 8.41M |
| July 23, 2025 | 4.9 | 4.87 | 4.87 | 4.92 | 4.86 | 9.47M |
| July 22, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.86 | 11.96M |
| July 21, 2025 | 4.89 | 4.91 | 4.91 | 4.95 | 4.85 | 13.34M |
| July 18, 2025 | 4.93 | 4.87 | 4.87 | 4.95 | 4.83 | 13.7M |
| July 17, 2025 | 4.93 | 4.93 | 4.93 | 4.96 | 4.92 | 8.83M |
| July 16, 2025 | 4.99 | 4.94 | 4.94 | 4.99 | 4.91 | 10.61M |
| July 15, 2025 | 5.07 | 4.94 | 4.94 | 5.1 | 4.91 | 25.8M |
| July 14, 2025 | 5.12 | 5.18 | 5.18 | 5.19 | 5.11 | 9.82M |
| July 11, 2025 | 5.15 | 5.13 | 5.13 | 5.18 | 5.08 | 9.9M |
| July 10, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.07 | 9.81M |
| July 09, 2025 | 5.15 | 5.13 | 5.13 | 5.17 | 5.12 | 6.68M |
| July 08, 2025 | 5.13 | 5.14 | 5.14 | 5.19 | 5.08 | 10.17M |
| July 07, 2025 | 5.08 | 5.13 | 5.13 | 5.13 | 5.02 | 9.52M |
| July 04, 2025 | 5.08 | 5.07 | 5.07 | 5.1 | 5.04 | 6.89M |
| July 03, 2025 | 5.06 | 5.07 | 5.07 | 5.09 | 5.04 | 6.34M |
| July 02, 2025 | 5.03 | 5.07 | 5.07 | 5.12 | 4.99 | 8.89M |
| July 01, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 4.97 | 7.16M |
| June 30, 2025 | 4.9 | 5.01 | 5.01 | 5.15 | 4.89 | 14.06M |
| June 27, 2025 | 4.92 | 4.91 | 4.91 | 4.94 | 4.89 | 4.72M |
| June 26, 2025 | 4.94 | 4.91 | 4.91 | 4.97 | 4.85 | 4.99M |
| June 25, 2025 | 4.91 | 4.92 | 4.92 | 4.95 | 4.88 | 4.82M |
| June 24, 2025 | 4.82 | 4.89 | 4.89 | 4.9 | 4.79 | 5.43M |
| June 23, 2025 | 4.79 | 4.8 | 4.8 | 4.81 | 4.72 | 4.86M |
| June 20, 2025 | 4.75 | 4.8 | 4.8 | 4.84 | 4.73 | 5.57M |
| June 19, 2025 | 4.76 | 4.73 | 4.73 | 4.8 | 4.71 | 4.49M |
| June 18, 2025 | 4.84 | 4.79 | 4.79 | 4.86 | 4.77 | 5.49M |
| June 17, 2025 | 4.91 | 4.84 | 4.84 | 4.91 | 4.84 | 4.99M |
| June 16, 2025 | 4.9 | 4.88 | 4.88 | 4.93 | 4.87 | 5.16M |
| June 13, 2025 | 4.97 | 4.9 | 4.9 | 4.99 | 4.9 | 8M |
| June 12, 2025 | 4.92 | 5 | 5 | 5.13 | 4.9 | 13.5M |
| June 11, 2025 | 4.88 | 4.94 | 4.94 | 4.95 | 4.88 | 6.69M |
| June 10, 2025 | 5 | 4.89 | 4.89 | 5.01 | 4.86 | 11.15M |
| June 09, 2025 | 4.92 | 4.95 | 4.95 | 4.97 | 4.89 | 7.08M |
| June 06, 2025 | 4.87 | 4.92 | 4.92 | 4.96 | 4.86 | 5.67M |
| June 05, 2025 | 4.92 | 4.89 | 4.89 | 4.95 | 4.88 | 6.49M |
| June 04, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.89 | 5.01M |
| June 03, 2025 | 4.9 | 4.91 | 4.91 | 4.94 | 4.84 | 5.96M |
| May 30, 2025 | 4.96 | 4.9 | 4.9 | 4.98 | 4.88 | 5.35M |
| May 29, 2025 | 4.95 | 4.95 | 4.95 | 4.98 | 4.92 | 6.42M |
| May 28, 2025 | 5.03 | 4.96 | 4.96 | 5.04 | 4.94 | 6.58M |
| May 27, 2025 | 4.97 | 5.04 | 5.04 | 5.04 | 4.88 | 10.37M |
| May 26, 2025 | 5 | 4.99 | 4.99 | 5.04 | 4.95 | 7.73M |