5.17
+0.02(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.13 | 14.4M |
| August 15, 2025 | 5.11 | 5.15 | 5.15 | 5.16 | 5.1 | 9.77M |
| August 14, 2025 | 5.17 | 5.13 | 5.13 | 5.2 | 5.13 | 12.58M |
| August 13, 2025 | 5.18 | 5.16 | 5.16 | 5.21 | 5.14 | 9.81M |
| August 12, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.15 | 7.81M |
| August 11, 2025 | 5.17 | 5.16 | 5.16 | 5.18 | 5.13 | 8.03M |
| August 08, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.13 | 9.8M |
| August 07, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.11 | 6.38M |
| August 06, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.11 | 6.44M |
| August 05, 2025 | 5.12 | 5.14 | 5.14 | 5.15 | 5.11 | 6.68M |
| August 04, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.08 | 6.78M |
| August 01, 2025 | 5.15 | 5.12 | 5.12 | 5.16 | 5.1 | 13.07M |
| July 31, 2025 | 5.26 | 5.17 | 5.17 | 5.26 | 5.15 | 16.41M |
| July 30, 2025 | 5.18 | 5.27 | 5.27 | 5.27 | 5.16 | 26.05M |
| July 29, 2025 | 5.22 | 5.19 | 5.19 | 5.22 | 5.13 | 10.78M |
| July 28, 2025 | 5.2 | 5.2 | 5.2 | 5.25 | 5.18 | 10.59M |
| July 25, 2025 | 5.23 | 5.23 | 5.23 | 5.3 | 5.2 | 15.66M |
| July 24, 2025 | 5.17 | 5.23 | 5.23 | 5.23 | 5.16 | 14.34M |
| July 23, 2025 | 5.2 | 5.16 | 5.16 | 5.21 | 5.15 | 11.53M |
| July 22, 2025 | 5.16 | 5.19 | 5.19 | 5.19 | 5.13 | 12.15M |
| July 21, 2025 | 5.12 | 5.16 | 5.16 | 5.17 | 5.11 | 9.43M |
| July 18, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.1 | 6.68M |
| July 17, 2025 | 5.11 | 5.11 | 5.11 | 5.14 | 5.1 | 8.27M |
| July 16, 2025 | 5.08 | 5.1 | 5.1 | 5.12 | 5.08 | 7.14M |
| July 15, 2025 | 5.1 | 5.1 | 5.1 | 5.14 | 5.03 | 22.15M |
| July 14, 2025 | 5.25 | 5.21 | 5.21 | 5.29 | 5.2 | 11.35M |
| July 11, 2025 | 5.27 | 5.25 | 5.25 | 5.28 | 5.23 | 11.73M |
| July 10, 2025 | 5.24 | 5.26 | 5.26 | 5.28 | 5.23 | 12.62M |
| July 09, 2025 | 5.27 | 5.25 | 5.25 | 5.28 | 5.23 | 11.89M |
| July 08, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.18 | 9.81M |
| July 07, 2025 | 5.2 | 5.19 | 5.19 | 5.22 | 5.17 | 7.75M |
| July 04, 2025 | 5.24 | 5.18 | 5.18 | 5.26 | 5.18 | 11.78M |
| July 03, 2025 | 5.23 | 5.24 | 5.24 | 5.26 | 5.23 | 7.79M |
| July 02, 2025 | 5.25 | 5.25 | 5.25 | 5.28 | 5.22 | 10.16M |
| July 01, 2025 | 5.22 | 5.25 | 5.25 | 5.26 | 5.18 | 13.64M |
| June 30, 2025 | 5.24 | 5.23 | 5.23 | 5.25 | 5.21 | 11.95M |
| June 27, 2025 | 5.2 | 5.24 | 5.24 | 5.29 | 5.17 | 26.84M |
| June 26, 2025 | 5.14 | 5.33 | 5.33 | 5.57 | 5.12 | 43.02M |
| June 25, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.11 | 8.05M |
| June 24, 2025 | 5.09 | 5.14 | 5.14 | 5.15 | 5.09 | 9.49M |
| June 23, 2025 | 5.04 | 5.09 | 5.09 | 5.09 | 5.01 | 4.7M |
| June 20, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.05 | 4.01M |
| June 19, 2025 | 5.1 | 5.08 | 5.08 | 5.12 | 5.05 | 6.96M |
| June 18, 2025 | 5.11 | 5.1 | 5.1 | 5.12 | 5.07 | 5.71M |
| June 17, 2025 | 5.1 | 5.12 | 5.12 | 5.15 | 5.1 | 6.45M |
| June 16, 2025 | 5.08 | 5.11 | 5.11 | 5.11 | 5.05 | 5.85M |
| June 13, 2025 | 5.15 | 5.1 | 5.1 | 5.17 | 5.08 | 9.07M |
| June 12, 2025 | 5.24 | 5.17 | 5.17 | 5.24 | 5.14 | 10.71M |
| June 11, 2025 | 5.21 | 5.21 | 5.21 | 5.26 | 5.2 | 14.63M |
| June 10, 2025 | 5.2 | 5.25 | 5.25 | 5.27 | 5.12 | 20.81M |
| June 09, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.15 | 9.62M |
| June 06, 2025 | 5.14 | 5.17 | 5.17 | 5.19 | 5.11 | 10.07M |
| June 05, 2025 | 5.18 | 5.14 | 5.14 | 5.22 | 5.11 | 11.27M |
| June 04, 2025 | 5.12 | 5.17 | 5.17 | 5.18 | 5.1 | 16.81M |
| June 03, 2025 | 5.07 | 5.1 | 5.09 | 5.1 | 5.06 | 6.18M |
| May 30, 2025 | 5.1 | 5.08 | 5.08 | 5.12 | 5.07 | 8.99M |
| May 29, 2025 | 5.06 | 5.14 | 5.14 | 5.23 | 5.03 | 13.4M |
| May 28, 2025 | 5.07 | 5.04 | 5.04 | 5.08 | 5.04 | 4.65M |
| May 27, 2025 | 5.08 | 5.07 | 5.07 | 5.09 | 5.06 | 4.19M |
| May 26, 2025 | 5.02 | 5.06 | 5.06 | 5.06 | 5.01 | 4.18M |