5.51
+0.11(+2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5.29 | 5.4 | 5.4 | 5.55 | 5.24 | 228.44M |
| August 18, 2025 | 4.88 | 5.28 | 5.28 | 5.28 | 4.85 | 111.24M |
| August 15, 2025 | 4.72 | 4.8 | 4.8 | 4.8 | 4.69 | 63.72M |
| August 14, 2025 | 4.8 | 4.75 | 4.75 | 4.91 | 4.75 | 115.11M |
| August 13, 2025 | 5.07 | 4.99 | 4.99 | 5.11 | 4.95 | 78.61M |
| August 12, 2025 | 4.99 | 5.01 | 5.01 | 5.09 | 4.95 | 77.46M |
| August 11, 2025 | 4.98 | 4.99 | 4.99 | 5.05 | 4.92 | 71.78M |
| August 08, 2025 | 4.96 | 5.03 | 5.03 | 5.06 | 4.92 | 78.27M |
| August 07, 2025 | 5.13 | 5.01 | 5.01 | 5.16 | 4.96 | 133.82M |
| August 06, 2025 | 5.38 | 5.17 | 5.17 | 5.48 | 5.16 | 173.16M |
| August 05, 2025 | 5.26 | 5.44 | 5.44 | 5.52 | 5.25 | 173.09M |
| August 04, 2025 | 5.23 | 5.32 | 5.32 | 5.43 | 5.1 | 147.56M |
| August 01, 2025 | 5.38 | 5.19 | 5.19 | 5.53 | 5.18 | 174.06M |
| July 31, 2025 | 5.68 | 5.34 | 5.34 | 5.69 | 5.31 | 255.12M |
| July 30, 2025 | 5.17 | 5.68 | 5.68 | 5.68 | 5.1 | 195.36M |
| July 29, 2025 | 5.21 | 5.16 | 5.16 | 5.41 | 5.09 | 237.83M |
| July 28, 2025 | 5.11 | 5.01 | 5.01 | 5.27 | 5 | 294.33M |
| July 25, 2025 | 5.7 | 5.39 | 5.39 | 5.7 | 5.34 | 484.61M |
| July 24, 2025 | 4.81 | 5.18 | 5.18 | 5.18 | 4.71 | 129.43M |
| July 23, 2025 | 5.06 | 4.71 | 4.71 | 5.27 | 4.71 | 316.27M |
| July 22, 2025 | 4.9 | 5.23 | 5.23 | 5.23 | 4.74 | 330.26M |
| July 21, 2025 | 4.78 | 4.75 | 4.75 | 5.14 | 4.7 | 263.89M |
| July 18, 2025 | 4.7 | 4.86 | 4.86 | 4.94 | 4.51 | 274.46M |
| July 17, 2025 | 4.2 | 4.59 | 4.59 | 4.59 | 4.2 | 88.54M |
| July 16, 2025 | 4.12 | 4.17 | 4.17 | 4.3 | 4.1 | 85.05M |
| July 15, 2025 | 4.26 | 4.12 | 4.12 | 4.33 | 4.11 | 131.2M |
| July 14, 2025 | 4.69 | 4.35 | 4.35 | 4.91 | 4.35 | 178.97M |
| July 11, 2025 | 4.46 | 4.46 | 4.46 | 4.52 | 4.35 | 141.91M |
| July 10, 2025 | 4.4 | 4.38 | 4.38 | 4.56 | 4.36 | 137.04M |
| July 09, 2025 | 4.5 | 4.4 | 4.4 | 4.56 | 4.31 | 189.5M |
| July 08, 2025 | 4.03 | 4.44 | 4.44 | 4.44 | 4 | 151.45M |
| July 07, 2025 | 3.92 | 4.04 | 4.04 | 4.04 | 3.91 | 51.7M |
| July 04, 2025 | 4 | 3.93 | 3.93 | 4.05 | 3.92 | 47.25M |
| July 03, 2025 | 3.94 | 3.98 | 3.98 | 4 | 3.93 | 40.45M |
| July 02, 2025 | 4.04 | 3.96 | 3.96 | 4.11 | 3.95 | 73.1M |
| July 01, 2025 | 3.98 | 3.94 | 3.94 | 3.99 | 3.9 | 36.03M |
| June 30, 2025 | 3.88 | 3.92 | 3.92 | 3.92 | 3.86 | 35.73M |
| June 27, 2025 | 3.87 | 3.87 | 3.87 | 3.91 | 3.85 | 38.91M |
| June 26, 2025 | 3.82 | 3.9 | 3.9 | 3.93 | 3.81 | 69.69M |
| June 25, 2025 | 3.83 | 3.84 | 3.84 | 3.84 | 3.77 | 34.96M |
| June 24, 2025 | 3.75 | 3.8 | 3.8 | 3.82 | 3.75 | 33.15M |
| June 23, 2025 | 3.69 | 3.75 | 3.75 | 3.76 | 3.65 | 28.41M |
| June 20, 2025 | 3.68 | 3.7 | 3.7 | 3.81 | 3.68 | 30.37M |
| June 19, 2025 | 3.75 | 3.7 | 3.7 | 3.79 | 3.68 | 30.57M |
| June 18, 2025 | 3.75 | 3.79 | 3.79 | 3.82 | 3.72 | 36.12M |
| June 17, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.7 | 23.34M |
| June 16, 2025 | 3.69 | 3.71 | 3.71 | 3.72 | 3.67 | 21.7M |
| June 13, 2025 | 3.8 | 3.71 | 3.71 | 3.81 | 3.7 | 36.6M |
| June 12, 2025 | 3.85 | 3.82 | 3.82 | 3.9 | 3.8 | 29.57M |
| June 11, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.86 | 35.75M |
| June 10, 2025 | 3.86 | 3.88 | 3.88 | 3.92 | 3.76 | 65.56M |
| June 09, 2025 | 3.79 | 3.88 | 3.88 | 3.89 | 3.78 | 53.83M |
| June 06, 2025 | 3.74 | 3.83 | 3.83 | 3.9 | 3.73 | 66.51M |
| June 05, 2025 | 3.77 | 3.74 | 3.74 | 3.8 | 3.72 | 32.79M |
| June 04, 2025 | 3.71 | 3.78 | 3.78 | 3.79 | 3.68 | 41.11M |
| June 03, 2025 | 3.66 | 3.7 | 3.7 | 3.71 | 3.65 | 15.75M |
| May 30, 2025 | 3.7 | 3.67 | 3.67 | 3.72 | 3.66 | 19.21M |
| May 29, 2025 | 3.66 | 3.7 | 3.7 | 3.71 | 3.64 | 22.81M |
| May 28, 2025 | 3.7 | 3.67 | 3.67 | 3.75 | 3.66 | 24.28M |
| May 27, 2025 | 3.67 | 3.72 | 3.72 | 3.76 | 3.66 | 25.32M |