5.22
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.26 | 5.22 | 5.22 | 5.26 | 5.18 | 26.81M |
| August 15, 2025 | 5.22 | 5.23 | 5.23 | 5.4 | 5.19 | 32.93M |
| August 14, 2025 | 5.4 | 5.22 | 5.22 | 5.42 | 5.2 | 28.69M |
| August 13, 2025 | 5.33 | 5.39 | 5.39 | 5.41 | 5.29 | 33.34M |
| August 12, 2025 | 5.42 | 5.25 | 5.25 | 5.43 | 5.22 | 32.32M |
| August 11, 2025 | 5.33 | 5.44 | 5.44 | 5.46 | 5.29 | 37.18M |
| August 08, 2025 | 5.12 | 5.33 | 5.33 | 5.36 | 5.09 | 35.01M |
| August 07, 2025 | 5.16 | 5.12 | 5.12 | 5.17 | 5.07 | 15.47M |
| August 06, 2025 | 5.16 | 5.13 | 5.13 | 5.25 | 5.1 | 19.93M |
| August 05, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.11 | 14.46M |
| August 04, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.14 | 13.67M |
| August 01, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.15 | 11.64M |
| July 31, 2025 | 5.28 | 5.17 | 5.17 | 5.29 | 5.14 | 19.29M |
| July 30, 2025 | 5.34 | 5.28 | 5.28 | 5.37 | 5.25 | 15.13M |
| July 29, 2025 | 5.37 | 5.34 | 5.34 | 5.41 | 5.27 | 18.61M |
| July 28, 2025 | 5.34 | 5.37 | 5.37 | 5.41 | 5.26 | 21.94M |
| July 25, 2025 | 5.37 | 5.34 | 5.34 | 5.42 | 5.31 | 23.61M |
| July 24, 2025 | 5.17 | 5.36 | 5.36 | 5.4 | 5.16 | 37.34M |
| July 23, 2025 | 5.27 | 5.17 | 5.17 | 5.3 | 5.17 | 20.15M |
| July 22, 2025 | 5.18 | 5.27 | 5.27 | 5.27 | 5.13 | 24.5M |
| July 21, 2025 | 5.07 | 5.19 | 5.19 | 5.24 | 5.06 | 29.88M |
| July 18, 2025 | 4.97 | 5.03 | 5.03 | 5.06 | 4.96 | 15.73M |
| July 17, 2025 | 4.96 | 4.96 | 4.96 | 4.98 | 4.9 | 19.55M |
| July 16, 2025 | 5 | 4.94 | 4.94 | 5 | 4.9 | 27.32M |
| July 15, 2025 | 5.16 | 5.01 | 5.01 | 5.16 | 4.99 | 25.35M |
| July 14, 2025 | 5.16 | 5.16 | 5.16 | 5.2 | 5.13 | 13.46M |
| July 11, 2025 | 5.13 | 5.16 | 5.16 | 5.21 | 5.08 | 22.16M |
| July 10, 2025 | 5.1 | 5.11 | 5.11 | 5.15 | 5.1 | 16.26M |
| July 09, 2025 | 5.13 | 5.11 | 5.11 | 5.18 | 5.09 | 17.12M |
| July 08, 2025 | 4.97 | 5.13 | 5.13 | 5.16 | 4.97 | 27.24M |
| July 07, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.93 | 11.1M |
| July 04, 2025 | 5.04 | 4.96 | 4.96 | 5.07 | 4.94 | 24.6M |
| July 03, 2025 | 5 | 5.04 | 5.04 | 5.07 | 4.95 | 22.79M |
| July 02, 2025 | 5.04 | 5.01 | 5.01 | 5.12 | 5 | 21.92M |
| July 01, 2025 | 4.96 | 5.05 | 5.05 | 5.06 | 4.95 | 31.27M |
| June 30, 2025 | 4.87 | 4.96 | 4.96 | 5 | 4.81 | 28.33M |
| June 27, 2025 | 4.86 | 4.88 | 4.88 | 5.03 | 4.85 | 25.98M |
| June 26, 2025 | 4.83 | 4.82 | 4.82 | 4.88 | 4.8 | 21.56M |
| June 25, 2025 | 4.8 | 4.81 | 4.81 | 4.86 | 4.78 | 22.8M |
| June 24, 2025 | 4.64 | 4.82 | 4.82 | 4.94 | 4.61 | 40.09M |
| June 23, 2025 | 4.5 | 4.65 | 4.65 | 4.65 | 4.48 | 16.75M |
| June 20, 2025 | 4.59 | 4.52 | 4.52 | 4.61 | 4.52 | 14.66M |
| June 19, 2025 | 4.72 | 4.6 | 4.6 | 4.75 | 4.58 | 23.67M |
| June 18, 2025 | 4.75 | 4.74 | 4.74 | 4.8 | 4.71 | 21.15M |
| June 17, 2025 | 4.64 | 4.78 | 4.78 | 4.81 | 4.64 | 29.05M |
| June 16, 2025 | 4.66 | 4.64 | 4.64 | 4.67 | 4.62 | 11.32M |
| June 13, 2025 | 4.64 | 4.65 | 4.65 | 4.7 | 4.63 | 16.5M |
| June 12, 2025 | 4.68 | 4.66 | 4.66 | 4.69 | 4.62 | 12.59M |
| June 11, 2025 | 4.67 | 4.69 | 4.69 | 4.7 | 4.66 | 9.96M |
| June 10, 2025 | 4.71 | 4.67 | 4.67 | 4.72 | 4.61 | 14.8M |
| June 09, 2025 | 4.69 | 4.71 | 4.71 | 4.72 | 4.64 | 16.19M |
| June 06, 2025 | 4.59 | 4.67 | 4.67 | 4.7 | 4.58 | 19.58M |
| June 05, 2025 | 4.64 | 4.59 | 4.59 | 4.7 | 4.57 | 14.11M |
| June 04, 2025 | 4.55 | 4.59 | 4.59 | 4.6 | 4.54 | 10.64M |
| June 03, 2025 | 4.55 | 4.55 | 4.55 | 4.58 | 4.53 | 8.07M |
| May 30, 2025 | 4.61 | 4.56 | 4.56 | 4.63 | 4.55 | 10.79M |
| May 29, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.59 | 14.19M |
| May 28, 2025 | 4.55 | 4.59 | 4.59 | 4.72 | 4.55 | 22.57M |
| May 27, 2025 | 4.51 | 4.57 | 4.57 | 4.57 | 4.48 | 10.31M |
| May 26, 2025 | 4.49 | 4.52 | 4.52 | 4.55 | 4.49 | 8.22M |