5.33
+0.03(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.32 | 5.33 | 5.33 | 5.38 | 5.3 | 9.23M |
| August 15, 2025 | 5.25 | 5.3 | 5.3 | 5.33 | 5.23 | 7.73M |
| August 14, 2025 | 5.41 | 5.26 | 5.26 | 5.43 | 5.25 | 12.52M |
| August 13, 2025 | 5.45 | 5.41 | 5.41 | 5.47 | 5.39 | 8.2M |
| August 12, 2025 | 5.51 | 5.44 | 5.44 | 5.51 | 5.42 | 9.3M |
| August 11, 2025 | 5.44 | 5.49 | 5.49 | 5.5 | 5.42 | 12.14M |
| August 08, 2025 | 5.38 | 5.43 | 5.43 | 5.44 | 5.34 | 10.61M |
| August 07, 2025 | 5.39 | 5.39 | 5.39 | 5.44 | 5.37 | 10.59M |
| August 06, 2025 | 5.4 | 5.39 | 5.39 | 5.48 | 5.38 | 15.19M |
| August 05, 2025 | 5.34 | 5.4 | 5.4 | 5.43 | 5.33 | 11.88M |
| August 04, 2025 | 5.27 | 5.34 | 5.34 | 5.34 | 5.22 | 12.97M |
| August 01, 2025 | 5.33 | 5.37 | 5.37 | 5.39 | 5.31 | 12.32M |
| July 31, 2025 | 5.43 | 5.3 | 5.3 | 5.46 | 5.29 | 16.01M |
| July 30, 2025 | 5.48 | 5.44 | 5.44 | 5.52 | 5.4 | 17.85M |
| July 29, 2025 | 5.54 | 5.47 | 5.47 | 5.54 | 5.39 | 22.63M |
| July 28, 2025 | 5.56 | 5.53 | 5.53 | 5.56 | 5.47 | 22.53M |
| July 25, 2025 | 5.7 | 5.56 | 5.56 | 5.73 | 5.56 | 35.19M |
| July 24, 2025 | 5.66 | 5.72 | 5.72 | 5.77 | 5.6 | 51.9M |
| July 23, 2025 | 6.31 | 5.78 | 5.78 | 6.41 | 5.78 | 81.54M |
| July 22, 2025 | 6.02 | 6.42 | 6.42 | 6.42 | 6 | 87.77M |
| July 21, 2025 | 5.58 | 5.84 | 5.84 | 5.84 | 5.55 | 41.88M |
| July 18, 2025 | 5.34 | 5.31 | 5.31 | 5.35 | 5.28 | 7.09M |
| July 17, 2025 | 5.36 | 5.32 | 5.32 | 5.38 | 5.31 | 5.82M |
| July 16, 2025 | 5.3 | 5.35 | 5.35 | 5.37 | 5.28 | 6.59M |
| July 15, 2025 | 5.45 | 5.29 | 5.29 | 5.48 | 5.2 | 11.31M |
| July 14, 2025 | 5.48 | 5.47 | 5.47 | 5.5 | 5.37 | 10.87M |
| July 11, 2025 | 5.52 | 5.45 | 5.45 | 5.55 | 5.43 | 9.66M |
| July 10, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.44 | 6.09M |
| July 09, 2025 | 5.51 | 5.47 | 5.47 | 5.53 | 5.44 | 5.39M |
| July 08, 2025 | 5.48 | 5.48 | 5.48 | 5.51 | 5.41 | 6.02M |
| July 07, 2025 | 5.36 | 5.48 | 5.48 | 5.48 | 5.32 | 7.04M |
| July 04, 2025 | 5.44 | 5.36 | 5.36 | 5.46 | 5.34 | 6.98M |
| July 03, 2025 | 5.42 | 5.44 | 5.44 | 5.51 | 5.37 | 8.63M |
| July 02, 2025 | 5.43 | 5.42 | 5.42 | 5.46 | 5.37 | 5.65M |
| July 01, 2025 | 5.37 | 5.45 | 5.45 | 5.46 | 5.33 | 11.54M |
| June 30, 2025 | 5.37 | 5.37 | 5.37 | 5.38 | 5.31 | 8.02M |
| June 27, 2025 | 5.31 | 5.34 | 5.34 | 5.35 | 5.29 | 5.23M |
| June 26, 2025 | 5.34 | 5.28 | 5.28 | 5.39 | 5.27 | 5.27M |
| June 25, 2025 | 5.38 | 5.34 | 5.34 | 5.39 | 5.26 | 10.56M |
| June 24, 2025 | 5.25 | 5.33 | 5.33 | 5.39 | 5.19 | 15.12M |
| June 23, 2025 | 4.92 | 5.19 | 5.19 | 5.35 | 4.92 | 10.48M |
| June 20, 2025 | 5.03 | 5.02 | 5.02 | 5.08 | 4.98 | 5.03M |
| June 19, 2025 | 5.12 | 5.03 | 5.03 | 5.14 | 4.97 | 9.05M |
| June 18, 2025 | 5.24 | 5.15 | 5.15 | 5.29 | 5.12 | 7.5M |
| June 17, 2025 | 5.32 | 5.29 | 5.29 | 5.35 | 5.23 | 5.79M |
| June 16, 2025 | 5.25 | 5.26 | 5.26 | 5.42 | 5.22 | 11.11M |
| June 13, 2025 | 5.27 | 5.31 | 5.31 | 5.33 | 5.17 | 10.55M |
| June 12, 2025 | 5.26 | 5.26 | 5.26 | 5.28 | 5.19 | 5.61M |
| June 11, 2025 | 5.27 | 5.25 | 5.25 | 5.31 | 5.23 | 6.37M |
| June 10, 2025 | 5.33 | 5.28 | 5.28 | 5.36 | 5.19 | 8M |
| June 09, 2025 | 5.34 | 5.31 | 5.31 | 5.37 | 5.23 | 8.09M |
| June 06, 2025 | 5.3 | 5.28 | 5.28 | 5.35 | 5.25 | 11.32M |
| June 05, 2025 | 5.32 | 5.21 | 5.21 | 5.35 | 5.17 | 15.57M |
| June 04, 2025 | 5.11 | 5.33 | 5.33 | 5.6 | 5.11 | 28.08M |
| June 03, 2025 | 5.02 | 5.12 | 5.12 | 5.15 | 5.02 | 6.7M |
| May 30, 2025 | 5.11 | 5.07 | 5.07 | 5.15 | 5.04 | 6.66M |
| May 29, 2025 | 5.03 | 5.09 | 5.09 | 5.12 | 5.01 | 6.91M |
| May 28, 2025 | 5.11 | 5.04 | 5.04 | 5.13 | 5.02 | 7.09M |
| May 27, 2025 | 5.06 | 5.09 | 5.09 | 5.14 | 5.02 | 16.32M |
| May 26, 2025 | 4.98 | 5.16 | 5.2 | 5.39 | 4.96 | 16.09M |