5.48
-0.11(-1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.59 | 5.48 | 5.48 | 5.62 | 5.42 | 122.22M |
| August 15, 2025 | 5.6 | 5.59 | 5.59 | 5.64 | 5.54 | 75.15M |
| August 14, 2025 | 5.78 | 5.59 | 5.59 | 5.79 | 5.58 | 82.19M |
| August 13, 2025 | 5.77 | 5.77 | 5.77 | 5.85 | 5.73 | 69.23M |
| August 12, 2025 | 5.86 | 5.78 | 5.78 | 5.87 | 5.74 | 68.88M |
| August 11, 2025 | 5.93 | 5.85 | 5.85 | 5.96 | 5.83 | 95.59M |
| August 08, 2025 | 5.75 | 5.93 | 5.93 | 5.98 | 5.74 | 78.44M |
| August 07, 2025 | 5.86 | 5.82 | 5.82 | 5.89 | 5.63 | 82.81M |
| August 06, 2025 | 5.85 | 5.87 | 5.87 | 5.92 | 5.75 | 65.39M |
| August 05, 2025 | 5.7 | 5.85 | 5.85 | 5.94 | 5.69 | 101.38M |
| August 04, 2025 | 5.63 | 5.68 | 5.68 | 5.73 | 5.51 | 99.04M |
| August 01, 2025 | 5.64 | 5.65 | 5.65 | 5.71 | 5.57 | 80.5M |
| July 31, 2025 | 5.82 | 5.66 | 5.66 | 5.84 | 5.56 | 133.07M |
| July 30, 2025 | 5.89 | 5.88 | 5.88 | 6.11 | 5.81 | 163.95M |
| July 29, 2025 | 5.76 | 5.9 | 5.9 | 5.92 | 5.69 | 107.77M |
| July 28, 2025 | 5.73 | 5.77 | 5.77 | 5.83 | 5.5 | 156.87M |
| July 25, 2025 | 5.74 | 5.8 | 5.8 | 5.99 | 5.72 | 158.88M |
| July 24, 2025 | 5.63 | 5.75 | 5.75 | 5.76 | 5.6 | 91.15M |
| July 23, 2025 | 5.84 | 5.7 | 5.7 | 5.95 | 5.65 | 203.24M |
| July 22, 2025 | 5.53 | 5.86 | 5.86 | 5.88 | 5.5 | 193.58M |
| July 21, 2025 | 5.47 | 5.51 | 5.51 | 5.68 | 5.46 | 166.31M |
| July 18, 2025 | 5.29 | 5.35 | 5.35 | 5.36 | 5.25 | 69.56M |
| July 17, 2025 | 5.1 | 5.28 | 5.28 | 5.3 | 5.08 | 117.58M |
| July 16, 2025 | 5.27 | 5.1 | 5.1 | 5.29 | 5.05 | 156.18M |
| July 15, 2025 | 5.32 | 5.28 | 5.28 | 5.43 | 5.26 | 109.44M |
| July 14, 2025 | 5.26 | 5.35 | 5.35 | 5.45 | 5.24 | 100.03M |
| July 11, 2025 | 5.34 | 5.28 | 5.28 | 5.4 | 5.27 | 94.96M |
| July 10, 2025 | 5.16 | 5.33 | 5.33 | 5.34 | 5.14 | 101.35M |
| July 09, 2025 | 5.2 | 5.18 | 5.18 | 5.29 | 5.13 | 79.52M |
| July 08, 2025 | 5.12 | 5.21 | 5.21 | 5.27 | 5.04 | 122.4M |
| July 07, 2025 | 5.01 | 5.14 | 5.14 | 5.17 | 4.95 | 133.26M |
| July 04, 2025 | 4.96 | 5.03 | 5.03 | 5.18 | 4.95 | 238.46M |
| July 03, 2025 | 4.91 | 4.91 | 4.91 | 4.94 | 4.78 | 214.86M |
| July 02, 2025 | 4.48 | 4.78 | 4.78 | 4.82 | 4.47 | 211.09M |
| July 01, 2025 | 4.41 | 4.47 | 4.47 | 4.48 | 4.37 | 98.12M |
| June 30, 2025 | 4.37 | 4.4 | 4.4 | 4.44 | 4.37 | 91.33M |
| June 27, 2025 | 4.32 | 4.36 | 4.36 | 4.39 | 4.3 | 100.59M |
| June 26, 2025 | 4.44 | 4.39 | 4.29 | 4.47 | 4.38 | 96.31M |
| June 25, 2025 | 4.44 | 4.45 | 4.35 | 4.46 | 4.4 | 68.05M |
| June 24, 2025 | 4.4 | 4.43 | 4.33 | 4.45 | 4.37 | 52.19M |
| June 23, 2025 | 4.39 | 4.39 | 4.29 | 4.45 | 4.38 | 68.97M |
| June 20, 2025 | 4.35 | 4.39 | 4.39 | 4.43 | 4.34 | 65.9M |
| June 19, 2025 | 4.49 | 4.34 | 4.34 | 4.5 | 4.33 | 96.79M |
| June 18, 2025 | 4.55 | 4.49 | 4.49 | 4.55 | 4.48 | 51.01M |
| June 17, 2025 | 4.55 | 4.55 | 4.55 | 4.58 | 4.53 | 41.91M |
| June 16, 2025 | 4.57 | 4.55 | 4.55 | 4.6 | 4.53 | 41.43M |
| June 13, 2025 | 4.67 | 4.59 | 4.59 | 4.69 | 4.58 | 49.66M |
| June 12, 2025 | 4.67 | 4.66 | 4.66 | 4.69 | 4.64 | 41.93M |
| June 11, 2025 | 4.64 | 4.67 | 4.67 | 4.71 | 4.63 | 35.97M |
| June 10, 2025 | 4.66 | 4.64 | 4.64 | 4.7 | 4.61 | 36.25M |
| June 09, 2025 | 4.65 | 4.67 | 4.67 | 4.7 | 4.57 | 63.52M |
| June 06, 2025 | 4.63 | 4.66 | 4.66 | 4.66 | 4.61 | 49.53M |
| June 05, 2025 | 4.61 | 4.63 | 4.63 | 4.66 | 4.58 | 71.39M |
| June 04, 2025 | 4.63 | 4.6 | 4.6 | 4.67 | 4.59 | 66.47M |
| June 03, 2025 | 4.76 | 4.6 | 4.6 | 4.77 | 4.6 | 105.45M |
| May 30, 2025 | 4.7 | 4.78 | 4.78 | 4.8 | 4.68 | 85.06M |
| May 29, 2025 | 4.75 | 4.69 | 4.69 | 4.76 | 4.68 | 84.92M |
| May 28, 2025 | 4.78 | 4.75 | 4.75 | 4.81 | 4.73 | 54.15M |
| May 27, 2025 | 4.85 | 4.77 | 4.77 | 4.86 | 4.72 | 72.23M |
| May 26, 2025 | 4.91 | 4.86 | 4.86 | 4.96 | 4.85 | 40.11M |