5.32
+0.11(+2.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.23 | 5.32 | 5.32 | 5.38 | 5.18 | 84.57M |
| August 15, 2025 | 5.16 | 5.21 | 5.21 | 5.23 | 5.16 | 33.67M |
| August 14, 2025 | 5.23 | 5.18 | 5.18 | 5.25 | 5.15 | 40.54M |
| August 13, 2025 | 5.23 | 5.23 | 5.23 | 5.25 | 5.22 | 33.11M |
| August 12, 2025 | 5.24 | 5.23 | 5.23 | 5.25 | 5.21 | 23.57M |
| August 11, 2025 | 5.27 | 5.24 | 5.24 | 5.29 | 5.22 | 33.22M |
| August 08, 2025 | 5.19 | 5.27 | 5.27 | 5.3 | 5.18 | 52.82M |
| August 07, 2025 | 5.22 | 5.18 | 5.18 | 5.22 | 5.16 | 23.36M |
| August 06, 2025 | 5.19 | 5.22 | 5.22 | 5.24 | 5.17 | 26.74M |
| August 05, 2025 | 5.19 | 5.18 | 5.18 | 5.2 | 5.16 | 19.34M |
| August 04, 2025 | 5.15 | 5.2 | 5.2 | 5.2 | 5.13 | 20.13M |
| August 01, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.12 | 26.26M |
| July 31, 2025 | 5.27 | 5.16 | 5.16 | 5.27 | 5.14 | 49.9M |
| July 30, 2025 | 5.28 | 5.28 | 5.28 | 5.32 | 5.26 | 30.91M |
| July 29, 2025 | 5.32 | 5.28 | 5.28 | 5.33 | 5.25 | 29.36M |
| July 28, 2025 | 5.36 | 5.32 | 5.32 | 5.4 | 5.31 | 52.5M |
| July 25, 2025 | 5.32 | 5.29 | 5.29 | 5.34 | 5.27 | 32.36M |
| July 24, 2025 | 5.3 | 5.31 | 5.31 | 5.31 | 5.25 | 35.48M |
| July 23, 2025 | 5.34 | 5.29 | 5.29 | 5.37 | 5.27 | 44.07M |
| July 22, 2025 | 5.29 | 5.35 | 5.35 | 5.35 | 5.26 | 49.26M |
| July 21, 2025 | 5.26 | 5.3 | 5.3 | 5.31 | 5.25 | 42.56M |
| July 18, 2025 | 5.24 | 5.23 | 5.23 | 5.24 | 5.21 | 22.04M |
| July 17, 2025 | 5.25 | 5.23 | 5.23 | 5.26 | 5.21 | 21.24M |
| July 16, 2025 | 5.23 | 5.23 | 5.23 | 5.27 | 5.21 | 24.01M |
| July 15, 2025 | 5.36 | 5.23 | 5.23 | 5.36 | 5.2 | 45.18M |
| July 14, 2025 | 5.31 | 5.36 | 5.36 | 5.39 | 5.3 | 49.09M |
| July 11, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.27 | 43.56M |
| July 10, 2025 | 5.28 | 5.31 | 5.31 | 5.4 | 5.25 | 55.47M |
| July 09, 2025 | 5.26 | 5.26 | 5.26 | 5.35 | 5.25 | 44.54M |
| July 08, 2025 | 5.31 | 5.25 | 5.25 | 5.31 | 5.21 | 52.72M |
| July 07, 2025 | 5.18 | 5.3 | 5.3 | 5.31 | 5.17 | 75.04M |
| July 04, 2025 | 5.11 | 5.14 | 5.14 | 5.17 | 5.1 | 36.26M |
| July 03, 2025 | 5.11 | 5.11 | 5.11 | 5.12 | 5.09 | 22.77M |
| July 02, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.1 | 25.5M |
| July 01, 2025 | 5.07 | 5.13 | 5.13 | 5.14 | 5.05 | 34.91M |
| June 30, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.05 | 17.62M |
| June 27, 2025 | 5.07 | 5.07 | 5.07 | 5.09 | 5.05 | 17.09M |
| June 26, 2025 | 5.08 | 5.05 | 5.05 | 5.09 | 5.05 | 19.92M |
| June 25, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 5.04 | 23.41M |
| June 24, 2025 | 5.03 | 5.05 | 5.05 | 5.06 | 5.01 | 19.84M |
| June 23, 2025 | 4.99 | 5.03 | 5.03 | 5.04 | 4.98 | 18.64M |
| June 20, 2025 | 5.02 | 4.98 | 4.98 | 5.04 | 4.97 | 22.63M |
| June 19, 2025 | 5.03 | 5.02 | 5.02 | 5.06 | 5 | 20.83M |
| June 18, 2025 | 5.07 | 5.04 | 5.02 | 5.08 | 5.02 | 16.49M |
| June 17, 2025 | 5.09 | 5.07 | 5.05 | 5.09 | 5.05 | 20.33M |
| June 16, 2025 | 5.1 | 5.08 | 5.06 | 5.1 | 5.07 | 20.28M |
| June 13, 2025 | 5.09 | 5.1 | 5.1 | 5.12 | 5.05 | 25.74M |
| June 12, 2025 | 5.12 | 5.09 | 5.09 | 5.13 | 5.08 | 26.14M |
| June 11, 2025 | 5.13 | 5.13 | 5.13 | 5.16 | 5.11 | 34.99M |
| June 10, 2025 | 5.18 | 5.14 | 5.14 | 5.19 | 5.12 | 24.44M |
| June 09, 2025 | 5.22 | 5.19 | 5.19 | 5.23 | 5.17 | 20.38M |
| June 06, 2025 | 5.21 | 5.21 | 5.21 | 5.22 | 5.18 | 14.92M |
| June 05, 2025 | 5.19 | 5.21 | 5.21 | 5.24 | 5.18 | 22.57M |
| June 04, 2025 | 5.15 | 5.18 | 5.18 | 5.19 | 5.15 | 15.87M |
| June 03, 2025 | 5.13 | 5.16 | 5.16 | 5.17 | 5.1 | 18.09M |
| May 30, 2025 | 5.21 | 5.16 | 5.16 | 5.23 | 5.13 | 24.65M |
| May 29, 2025 | 5.19 | 5.2 | 5.2 | 5.24 | 5.18 | 20.83M |
| May 28, 2025 | 5.24 | 5.19 | 5.19 | 5.26 | 5.18 | 22.03M |
| May 27, 2025 | 5.29 | 5.25 | 5.25 | 5.31 | 5.22 | 20.91M |
| May 26, 2025 | 5.27 | 5.3 | 5.3 | 5.31 | 5.25 | 19.9M |