5.03
-0.06(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.09 | 5.03 | 5.03 | 5.12 | 4.96 | 21.61M |
| August 21, 2025 | 5.11 | 5.09 | 5.09 | 5.15 | 5.07 | 14.41M |
| August 20, 2025 | 4.97 | 5.11 | 5.11 | 5.13 | 4.93 | 22.59M |
| August 19, 2025 | 4.94 | 4.98 | 4.98 | 5.02 | 4.91 | 13.36M |
| August 18, 2025 | 4.93 | 4.94 | 4.94 | 4.97 | 4.91 | 13.77M |
| August 15, 2025 | 4.9 | 4.92 | 4.92 | 4.94 | 4.88 | 15.59M |
| August 14, 2025 | 5.04 | 4.91 | 4.91 | 5.07 | 4.9 | 18.62M |
| August 13, 2025 | 5.12 | 5.04 | 5.04 | 5.16 | 5 | 20.26M |
| August 12, 2025 | 5.17 | 5.1 | 5.1 | 5.26 | 5.09 | 26.17M |
| August 11, 2025 | 5.11 | 5.17 | 5.17 | 5.19 | 5.05 | 27.23M |
| August 08, 2025 | 5.1 | 5.05 | 5.05 | 5.11 | 5.03 | 29.11M |
| August 07, 2025 | 4.91 | 5.13 | 5.13 | 5.4 | 4.88 | 50.11M |
| August 06, 2025 | 4.99 | 4.92 | 4.92 | 5.03 | 4.87 | 24.88M |
| August 05, 2025 | 5.01 | 4.94 | 4.94 | 5.1 | 4.94 | 48.08M |
| August 04, 2025 | 4.8 | 4.93 | 4.93 | 5.23 | 4.8 | 64.04M |
| August 01, 2025 | 4.73 | 4.75 | 4.75 | 4.77 | 4.72 | 7.02M |
| July 31, 2025 | 4.83 | 4.7 | 4.7 | 4.84 | 4.69 | 9.64M |
| July 30, 2025 | 4.78 | 4.84 | 4.84 | 4.86 | 4.76 | 10.81M |
| July 29, 2025 | 4.85 | 4.78 | 4.78 | 4.9 | 4.74 | 13M |
| July 28, 2025 | 4.84 | 4.83 | 4.83 | 4.87 | 4.81 | 8.86M |
| July 25, 2025 | 4.86 | 4.83 | 4.83 | 4.88 | 4.81 | 7.6M |
| July 24, 2025 | 4.8 | 4.87 | 4.87 | 4.87 | 4.79 | 11.8M |
| July 23, 2025 | 4.88 | 4.79 | 4.79 | 4.91 | 4.77 | 14.57M |
| July 22, 2025 | 4.82 | 4.89 | 4.89 | 5 | 4.75 | 24.61M |
| July 21, 2025 | 4.74 | 4.81 | 4.81 | 4.83 | 4.74 | 10.54M |
| July 18, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.72 | 8.04M |
| July 17, 2025 | 4.77 | 4.77 | 4.77 | 4.84 | 4.72 | 7.5M |
| July 16, 2025 | 4.7 | 4.76 | 4.76 | 4.77 | 4.67 | 9.36M |
| July 15, 2025 | 4.78 | 4.69 | 4.69 | 4.82 | 4.64 | 10.76M |
| July 14, 2025 | 4.76 | 4.8 | 4.8 | 4.81 | 4.75 | 8.31M |
| July 11, 2025 | 4.76 | 4.77 | 4.77 | 4.82 | 4.73 | 9.26M |
| July 10, 2025 | 4.75 | 4.76 | 4.76 | 4.82 | 4.72 | 8.43M |
| July 09, 2025 | 4.7 | 4.74 | 4.74 | 4.77 | 4.68 | 9.93M |
| July 08, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.65 | 7.37M |
| July 07, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.61 | 8.04M |
| July 04, 2025 | 4.72 | 4.65 | 4.65 | 4.72 | 4.63 | 9.29M |
| July 03, 2025 | 4.66 | 4.71 | 4.71 | 4.78 | 4.66 | 12.64M |
| July 02, 2025 | 4.57 | 4.66 | 4.66 | 4.67 | 4.57 | 11.6M |
| July 01, 2025 | 4.57 | 4.58 | 4.58 | 4.63 | 4.54 | 10.58M |
| June 30, 2025 | 4.59 | 4.58 | 4.58 | 4.62 | 4.55 | 8.57M |
| June 27, 2025 | 4.59 | 4.59 | 4.59 | 4.64 | 4.55 | 8.53M |
| June 26, 2025 | 4.58 | 4.56 | 4.56 | 4.6 | 4.54 | 7.33M |
| June 25, 2025 | 4.56 | 4.58 | 4.58 | 4.62 | 4.52 | 7.79M |
| June 24, 2025 | 4.49 | 4.55 | 4.55 | 4.55 | 4.46 | 7.68M |
| June 23, 2025 | 4.39 | 4.46 | 4.46 | 4.47 | 4.35 | 8.72M |
| June 20, 2025 | 4.42 | 4.41 | 4.41 | 4.47 | 4.4 | 8.01M |
| June 19, 2025 | 4.52 | 4.43 | 4.43 | 4.53 | 4.41 | 10.18M |
| June 18, 2025 | 4.6 | 4.52 | 4.52 | 4.64 | 4.51 | 10.35M |
| June 17, 2025 | 4.66 | 4.62 | 4.62 | 4.66 | 4.6 | 10.17M |
| June 16, 2025 | 4.66 | 4.65 | 4.65 | 4.7 | 4.63 | 9.28M |
| June 13, 2025 | 4.77 | 4.68 | 4.68 | 4.78 | 4.65 | 14.71M |
| June 12, 2025 | 4.79 | 4.81 | 4.81 | 4.85 | 4.76 | 16.46M |
| June 11, 2025 | 4.68 | 4.8 | 4.8 | 4.96 | 4.65 | 24.75M |
| June 10, 2025 | 4.62 | 4.7 | 4.7 | 4.77 | 4.62 | 20.86M |
| June 09, 2025 | 4.6 | 4.63 | 4.63 | 4.64 | 4.59 | 7.71M |
| June 06, 2025 | 4.59 | 4.61 | 4.61 | 4.61 | 4.54 | 7.43M |
| June 05, 2025 | 4.66 | 4.58 | 4.58 | 4.71 | 4.55 | 12.15M |
| June 04, 2025 | 4.6 | 4.69 | 4.69 | 4.69 | 4.57 | 10.62M |
| June 03, 2025 | 4.51 | 4.61 | 4.61 | 4.62 | 4.5 | 9.04M |
| May 30, 2025 | 4.57 | 4.54 | 4.54 | 4.61 | 4.52 | 8.07M |