5.42
+0.09(+1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.35 | 5.42 | 5.42 | 5.43 | 5.34 | 25.19M |
| August 15, 2025 | 5.21 | 5.33 | 5.33 | 5.34 | 5.21 | 17.38M |
| August 14, 2025 | 5.38 | 5.22 | 5.22 | 5.39 | 5.22 | 21.91M |
| August 13, 2025 | 5.32 | 5.38 | 5.38 | 5.38 | 5.31 | 18.42M |
| August 12, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.31 | 10.91M |
| August 11, 2025 | 5.31 | 5.36 | 5.36 | 5.36 | 5.27 | 16.31M |
| August 08, 2025 | 5.3 | 5.31 | 5.31 | 5.34 | 5.26 | 13.99M |
| August 07, 2025 | 5.32 | 5.3 | 5.3 | 5.34 | 5.26 | 13.47M |
| August 06, 2025 | 5.23 | 5.29 | 5.29 | 5.3 | 5.22 | 14.1M |
| August 05, 2025 | 5.23 | 5.25 | 5.25 | 5.26 | 5.22 | 10.25M |
| August 04, 2025 | 5.17 | 5.23 | 5.23 | 5.23 | 5.16 | 9.01M |
| August 01, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.17 | 10.25M |
| July 31, 2025 | 5.23 | 5.18 | 5.18 | 5.27 | 5.17 | 15.29M |
| July 30, 2025 | 5.28 | 5.25 | 5.25 | 5.3 | 5.22 | 14.08M |
| July 29, 2025 | 5.31 | 5.31 | 5.31 | 5.33 | 5.23 | 15.02M |
| July 28, 2025 | 5.35 | 5.31 | 5.31 | 5.37 | 5.3 | 15.4M |
| July 25, 2025 | 5.45 | 5.35 | 5.35 | 5.47 | 5.33 | 25.93M |
| July 24, 2025 | 5.43 | 5.45 | 5.45 | 5.47 | 5.41 | 28.24M |
| July 23, 2025 | 5.69 | 5.44 | 5.44 | 5.75 | 5.42 | 58.43M |
| July 22, 2025 | 5.39 | 5.58 | 5.58 | 5.62 | 5.31 | 60.4M |
| July 21, 2025 | 5.41 | 5.36 | 5.36 | 5.43 | 5.27 | 32.25M |
| July 18, 2025 | 5.25 | 5.22 | 5.22 | 5.26 | 5.19 | 10.35M |
| July 17, 2025 | 5.23 | 5.24 | 5.24 | 5.24 | 5.19 | 12.1M |
| July 16, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.18 | 13.02M |
| July 15, 2025 | 5.28 | 5.22 | 5.22 | 5.29 | 5.13 | 19.62M |
| July 14, 2025 | 5.19 | 5.27 | 5.27 | 5.29 | 5.19 | 18.78M |
| July 11, 2025 | 5.21 | 5.2 | 5.2 | 5.23 | 5.15 | 15.41M |
| July 10, 2025 | 5.18 | 5.23 | 5.21 | 5.24 | 5.17 | 14.33M |
| July 09, 2025 | 5.22 | 5.2 | 5.18 | 5.28 | 5.18 | 18.37M |
| July 08, 2025 | 5.2 | 5.21 | 5.19 | 5.22 | 5.16 | 17.07M |
| July 07, 2025 | 5.05 | 5.18 | 5.16 | 5.19 | 5.05 | 22.99M |
| July 04, 2025 | 5.09 | 5.07 | 5.07 | 5.11 | 5.04 | 15.78M |
| July 03, 2025 | 5.12 | 5.09 | 5.09 | 5.13 | 5.07 | 13.25M |
| July 02, 2025 | 5.09 | 5.12 | 5.12 | 5.15 | 5.07 | 18.04M |
| July 01, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.04 | 13.86M |
| June 30, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.07 | 12.91M |
| June 27, 2025 | 5.04 | 5.09 | 5.09 | 5.15 | 5.04 | 18.35M |
| June 26, 2025 | 5.07 | 5.03 | 5.03 | 5.1 | 5.02 | 14.09M |
| June 25, 2025 | 5.03 | 5.07 | 5.07 | 5.08 | 5 | 15.07M |
| June 24, 2025 | 4.88 | 5.03 | 5.03 | 5.03 | 4.87 | 13.76M |
| June 23, 2025 | 4.77 | 4.89 | 4.89 | 4.89 | 4.77 | 10.71M |
| June 20, 2025 | 4.88 | 4.83 | 4.83 | 4.93 | 4.81 | 12.86M |
| June 19, 2025 | 5 | 4.88 | 4.88 | 5.04 | 4.86 | 17.28M |
| June 18, 2025 | 5.06 | 5.02 | 5.02 | 5.06 | 5 | 11.11M |
| June 17, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.04 | 10.95M |
| June 16, 2025 | 5.05 | 5.08 | 5.08 | 5.1 | 5.01 | 10.07M |
| June 13, 2025 | 5.14 | 5.06 | 5.06 | 5.15 | 5.04 | 18.69M |
| June 12, 2025 | 5.24 | 5.16 | 5.16 | 5.24 | 5.13 | 16.93M |
| June 11, 2025 | 5.2 | 5.24 | 5.24 | 5.27 | 5.17 | 17.9M |
| June 10, 2025 | 5.27 | 5.21 | 5.21 | 5.29 | 5.14 | 19.01M |
| June 09, 2025 | 5.2 | 5.27 | 5.27 | 5.27 | 5.2 | 17.17M |
| June 06, 2025 | 5.22 | 5.2 | 5.2 | 5.24 | 5.15 | 13.58M |
| June 05, 2025 | 5.19 | 5.24 | 5.24 | 5.34 | 5.19 | 19.71M |
| June 04, 2025 | 5.13 | 5.19 | 5.19 | 5.22 | 5.13 | 16.91M |
| June 03, 2025 | 5.18 | 5.13 | 5.13 | 5.2 | 5.08 | 25.64M |
| May 30, 2025 | 5.47 | 5.22 | 5.22 | 5.47 | 5.21 | 31.64M |
| May 29, 2025 | 5.38 | 5.43 | 5.43 | 5.47 | 5.32 | 33.68M |
| May 28, 2025 | 5.33 | 5.34 | 5.34 | 5.39 | 5.28 | 23.66M |
| May 27, 2025 | 5.3 | 5.3 | 5.3 | 5.35 | 5.25 | 19.03M |
| May 26, 2025 | 5.15 | 5.27 | 5.27 | 5.38 | 5.13 | 24.08M |