5.16
-0.07(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.23 | 5.16 | 5.16 | 5.26 | 5.15 | 64.61M |
| August 15, 2025 | 5.41 | 5.23 | 5.23 | 5.48 | 5.19 | 80.41M |
| August 14, 2025 | 5.27 | 5.33 | 5.33 | 5.44 | 5.27 | 88.93M |
| August 13, 2025 | 5.23 | 5.27 | 5.27 | 5.27 | 5.15 | 60.82M |
| August 12, 2025 | 5.2 | 5.23 | 5.23 | 5.28 | 5.2 | 55.45M |
| August 11, 2025 | 5.17 | 5.23 | 5.23 | 5.3 | 5.12 | 79.77M |
| August 08, 2025 | 5.14 | 5.11 | 5.11 | 5.19 | 5.07 | 69.39M |
| August 07, 2025 | 5.18 | 5.17 | 5.17 | 5.32 | 5.05 | 161.81M |
| August 06, 2025 | 4.72 | 5.23 | 5.23 | 5.23 | 4.62 | 128.85M |
| August 05, 2025 | 4.58 | 4.75 | 4.75 | 4.77 | 4.57 | 57.58M |
| August 04, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.52 | 27.71M |
| August 01, 2025 | 4.65 | 4.63 | 4.63 | 4.67 | 4.6 | 22.54M |
| July 31, 2025 | 4.65 | 4.65 | 4.65 | 4.74 | 4.56 | 44.19M |
| July 30, 2025 | 4.74 | 4.66 | 4.66 | 4.75 | 4.61 | 39.56M |
| July 29, 2025 | 4.83 | 4.76 | 4.76 | 4.85 | 4.72 | 33.87M |
| July 28, 2025 | 4.72 | 4.83 | 4.83 | 4.91 | 4.7 | 59.21M |
| July 25, 2025 | 4.72 | 4.69 | 4.69 | 4.74 | 4.67 | 34.91M |
| July 24, 2025 | 4.64 | 4.71 | 4.71 | 4.73 | 4.63 | 34.3M |
| July 23, 2025 | 4.65 | 4.65 | 4.65 | 4.72 | 4.64 | 32.56M |
| July 22, 2025 | 4.72 | 4.66 | 4.66 | 4.73 | 4.64 | 27.65M |
| July 21, 2025 | 4.65 | 4.69 | 4.69 | 4.74 | 4.64 | 24.72M |
| July 18, 2025 | 4.7 | 4.68 | 4.68 | 4.74 | 4.64 | 32.7M |
| July 17, 2025 | 4.61 | 4.69 | 4.69 | 4.71 | 4.59 | 32.13M |
| July 16, 2025 | 4.6 | 4.62 | 4.62 | 4.67 | 4.58 | 26.28M |
| July 15, 2025 | 4.65 | 4.59 | 4.59 | 4.67 | 4.55 | 30.27M |
| July 14, 2025 | 4.65 | 4.63 | 4.63 | 4.66 | 4.61 | 21.21M |
| July 11, 2025 | 4.72 | 4.65 | 4.65 | 4.73 | 4.61 | 42.95M |
| July 10, 2025 | 4.75 | 4.74 | 4.74 | 4.82 | 4.7 | 57.29M |
| July 09, 2025 | 4.53 | 4.83 | 4.83 | 4.94 | 4.52 | 95.46M |
| July 08, 2025 | 4.54 | 4.54 | 4.54 | 4.58 | 4.51 | 27.03M |
| July 07, 2025 | 4.49 | 4.55 | 4.55 | 4.55 | 4.43 | 28.16M |
| July 04, 2025 | 4.54 | 4.5 | 4.5 | 4.58 | 4.47 | 25.32M |
| July 03, 2025 | 4.48 | 4.54 | 4.54 | 4.58 | 4.48 | 23.62M |
| July 02, 2025 | 4.54 | 4.49 | 4.49 | 4.55 | 4.47 | 19.62M |
| July 01, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.51 | 21.72M |
| June 30, 2025 | 4.63 | 4.56 | 4.56 | 4.63 | 4.53 | 26.81M |
| June 27, 2025 | 4.57 | 4.61 | 4.61 | 4.68 | 4.56 | 23.57M |
| June 26, 2025 | 4.57 | 4.58 | 4.58 | 4.67 | 4.56 | 22.6M |
| June 25, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.5 | 22.36M |
| June 24, 2025 | 4.46 | 4.58 | 4.58 | 4.58 | 4.46 | 21.08M |
| June 23, 2025 | 4.44 | 4.46 | 4.46 | 4.48 | 4.39 | 17M |
| June 20, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.42 | 15.81M |
| June 19, 2025 | 4.59 | 4.47 | 4.47 | 4.63 | 4.46 | 23.82M |
| June 18, 2025 | 4.63 | 4.59 | 4.59 | 4.68 | 4.58 | 17.2M |
| June 17, 2025 | 4.6 | 4.65 | 4.65 | 4.71 | 4.6 | 20.83M |
| June 16, 2025 | 4.58 | 4.6 | 4.6 | 4.62 | 4.56 | 17.54M |
| June 13, 2025 | 4.78 | 4.62 | 4.62 | 4.78 | 4.61 | 26.04M |
| June 12, 2025 | 4.82 | 4.79 | 4.79 | 4.84 | 4.76 | 20.7M |
| June 11, 2025 | 4.84 | 4.82 | 4.82 | 4.88 | 4.8 | 19.02M |
| June 10, 2025 | 4.99 | 4.85 | 4.85 | 5 | 4.78 | 33.78M |
| June 09, 2025 | 4.93 | 4.98 | 4.98 | 5.03 | 4.9 | 33.23M |
| June 06, 2025 | 5.07 | 4.94 | 4.94 | 5.09 | 4.92 | 31.75M |
| June 05, 2025 | 4.77 | 4.97 | 4.97 | 5.09 | 4.75 | 70.7M |
| June 04, 2025 | 4.67 | 4.76 | 4.76 | 4.81 | 4.66 | 28.52M |
| June 03, 2025 | 4.66 | 4.67 | 4.67 | 4.71 | 4.63 | 22.07M |
| May 30, 2025 | 4.79 | 4.69 | 4.69 | 4.8 | 4.66 | 28.14M |
| May 29, 2025 | 4.78 | 4.81 | 4.81 | 4.85 | 4.76 | 22.52M |
| May 28, 2025 | 4.82 | 4.77 | 4.77 | 4.87 | 4.76 | 22.03M |
| May 27, 2025 | 4.79 | 4.83 | 4.83 | 4.86 | 4.7 | 38.98M |
| May 26, 2025 | 5.03 | 4.78 | 4.78 | 5.06 | 4.75 | 70.34M |