5.53
+0.02(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.54 | 5.53 | 5.53 | 5.6 | 5.47 | 170.05M |
| August 15, 2025 | 5.12 | 5.51 | 5.51 | 5.58 | 5.11 | 240.78M |
| August 14, 2025 | 5.24 | 5.13 | 5.13 | 5.25 | 5.13 | 86.11M |
| August 13, 2025 | 5.27 | 5.24 | 5.24 | 5.28 | 5.2 | 86.74M |
| August 12, 2025 | 5.26 | 5.26 | 5.26 | 5.32 | 5.24 | 74.8M |
| August 11, 2025 | 5.22 | 5.25 | 5.25 | 5.27 | 5.2 | 68.01M |
| August 08, 2025 | 5.31 | 5.22 | 5.22 | 5.32 | 5.21 | 115.13M |
| August 07, 2025 | 5.31 | 5.33 | 5.33 | 5.51 | 5.3 | 217.24M |
| August 06, 2025 | 5.22 | 5.3 | 5.3 | 5.34 | 5.15 | 143.8M |
| August 05, 2025 | 5.22 | 5.22 | 5.22 | 5.3 | 5.15 | 101.84M |
| August 04, 2025 | 5.18 | 5.23 | 5.23 | 5.25 | 5.07 | 142.35M |
| August 01, 2025 | 5.18 | 5.22 | 5.22 | 5.37 | 5.11 | 217.69M |
| July 31, 2025 | 5.02 | 5.11 | 5.11 | 5.29 | 5.01 | 237.94M |
| July 30, 2025 | 5.08 | 5.04 | 5.04 | 5.15 | 5.01 | 86.11M |
| July 29, 2025 | 5.09 | 5.1 | 5.1 | 5.11 | 4.98 | 97.39M |
| July 28, 2025 | 5.15 | 5.09 | 5.09 | 5.18 | 5.08 | 85.78M |
| July 25, 2025 | 5.16 | 5.14 | 5.14 | 5.18 | 5.1 | 64.37M |
| July 24, 2025 | 5.06 | 5.15 | 5.15 | 5.18 | 5.05 | 97.15M |
| July 23, 2025 | 5.04 | 5.05 | 5.05 | 5.14 | 5.02 | 85.39M |
| July 22, 2025 | 5.08 | 5.06 | 5.06 | 5.1 | 5.01 | 73.02M |
| July 21, 2025 | 5.05 | 5.09 | 5.09 | 5.14 | 5.05 | 73.71M |
| July 18, 2025 | 5.14 | 5.09 | 5.09 | 5.19 | 5.05 | 80.77M |
| July 17, 2025 | 5.09 | 5.1 | 5.1 | 5.13 | 5.03 | 76.26M |
| July 16, 2025 | 4.99 | 5.1 | 5.1 | 5.2 | 4.98 | 179.88M |
| July 15, 2025 | 4.96 | 5 | 5 | 5.01 | 4.85 | 89.02M |
| July 14, 2025 | 5.06 | 4.97 | 4.97 | 5.07 | 4.96 | 70.35M |
| July 11, 2025 | 5.03 | 5.06 | 5.06 | 5.07 | 5.01 | 51.19M |
| July 10, 2025 | 5.03 | 5.03 | 5.03 | 5.08 | 5 | 48.31M |
| July 09, 2025 | 5.03 | 5.03 | 5.03 | 5.06 | 5.01 | 46.46M |
| July 08, 2025 | 4.99 | 5.03 | 5.03 | 5.05 | 4.98 | 34.47M |
| July 07, 2025 | 5 | 5.01 | 5.01 | 5.05 | 4.98 | 43.25M |
| July 04, 2025 | 5.03 | 5.02 | 5.02 | 5.1 | 5.01 | 39.01M |
| July 03, 2025 | 5.08 | 5.05 | 5.04 | 5.11 | 5.03 | 54.77M |
| July 02, 2025 | 5.14 | 5.1 | 5.09 | 5.17 | 5.06 | 60.37M |
| July 01, 2025 | 5.18 | 5.19 | 5.18 | 5.2 | 5.11 | 76.3M |
| June 30, 2025 | 5.2 | 5.14 | 5.13 | 5.22 | 5.1 | 93.41M |
| June 27, 2025 | 5.06 | 5.24 | 5.23 | 5.35 | 5.02 | 161.13M |
| June 26, 2025 | 5.14 | 5.11 | 5.1 | 5.36 | 5.1 | 118.97M |
| June 25, 2025 | 5.02 | 5.05 | 5.04 | 5.05 | 4.95 | 47.91M |
| June 24, 2025 | 4.9 | 5 | 4.99 | 5 | 4.86 | 44.34M |
| June 23, 2025 | 4.85 | 4.89 | 4.88 | 4.92 | 4.81 | 38.37M |
| June 20, 2025 | 4.95 | 4.89 | 4.89 | 4.99 | 4.87 | 34.15M |
| June 19, 2025 | 5 | 4.94 | 4.94 | 5.04 | 4.93 | 37.57M |
| June 18, 2025 | 5.05 | 5.02 | 5.02 | 5.06 | 5 | 37.81M |
| June 17, 2025 | 5.12 | 5.07 | 5.07 | 5.13 | 5.05 | 47.79M |
| June 16, 2025 | 5.13 | 5.09 | 5.09 | 5.16 | 5.07 | 61.29M |
| June 13, 2025 | 5.23 | 5.16 | 5.16 | 5.3 | 5.15 | 68.2M |
| June 12, 2025 | 5.34 | 5.26 | 5.26 | 5.35 | 5.23 | 57.55M |
| June 11, 2025 | 5.35 | 5.35 | 5.35 | 5.45 | 5.33 | 59.36M |
| June 10, 2025 | 5.34 | 5.35 | 5.35 | 5.41 | 5.28 | 77.29M |
| June 09, 2025 | 5.2 | 5.36 | 5.36 | 5.5 | 5.18 | 132.02M |
| June 06, 2025 | 5.25 | 5.2 | 5.2 | 5.3 | 5.16 | 71.89M |
| June 05, 2025 | 5.25 | 5.26 | 5.26 | 5.27 | 5.15 | 67.28M |
| June 04, 2025 | 5.24 | 5.25 | 5.25 | 5.29 | 5.2 | 51.41M |
| June 03, 2025 | 5.14 | 5.23 | 5.23 | 5.27 | 5.11 | 45.88M |
| May 30, 2025 | 5.24 | 5.18 | 5.18 | 5.27 | 5.16 | 54.71M |
| May 29, 2025 | 5.22 | 5.26 | 5.26 | 5.3 | 5.21 | 65.29M |
| May 28, 2025 | 5.3 | 5.22 | 5.22 | 5.31 | 5.2 | 42.25M |
| May 27, 2025 | 5.3 | 5.3 | 5.3 | 5.35 | 5.23 | 46.2M |
| May 26, 2025 | 5.24 | 5.33 | 5.33 | 5.38 | 5.16 | 76.24M |