5.40
+0.04(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.37 | 5.4 | 5.4 | 5.45 | 5.33 | 20.05M |
| August 15, 2025 | 5.3 | 5.36 | 5.36 | 5.37 | 5.29 | 12.23M |
| August 14, 2025 | 5.45 | 5.31 | 5.31 | 5.45 | 5.3 | 18.56M |
| August 13, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.4 | 17.07M |
| August 12, 2025 | 5.5 | 5.45 | 5.45 | 5.53 | 5.44 | 17.83M |
| August 11, 2025 | 5.47 | 5.52 | 5.52 | 5.55 | 5.44 | 26.22M |
| August 08, 2025 | 5.54 | 5.43 | 5.43 | 5.54 | 5.36 | 34.14M |
| August 07, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.47 | 21.34M |
| August 06, 2025 | 5.55 | 5.51 | 5.51 | 5.57 | 5.49 | 28.71M |
| August 05, 2025 | 5.6 | 5.59 | 5.59 | 5.65 | 5.51 | 43.99M |
| August 04, 2025 | 5.51 | 5.62 | 5.62 | 5.76 | 5.45 | 42.42M |
| August 01, 2025 | 5.51 | 5.56 | 5.56 | 5.67 | 5.46 | 38.76M |
| July 31, 2025 | 5.72 | 5.53 | 5.53 | 5.83 | 5.51 | 53.37M |
| July 30, 2025 | 5.6 | 5.51 | 5.51 | 5.62 | 5.44 | 37.78M |
| July 29, 2025 | 5.76 | 5.6 | 5.6 | 5.79 | 5.51 | 62.61M |
| July 28, 2025 | 6.06 | 5.74 | 5.74 | 6.07 | 5.72 | 83.86M |
| July 25, 2025 | 5.98 | 6.16 | 6.16 | 6.49 | 5.9 | 98.33M |
| July 24, 2025 | 5.89 | 6.03 | 6.03 | 6.35 | 5.86 | 97M |
| July 23, 2025 | 6.12 | 6.02 | 6.02 | 6.48 | 5.9 | 126.57M |
| July 22, 2025 | 6.22 | 5.91 | 5.91 | 6.22 | 5.86 | 147.73M |
| July 21, 2025 | 5.5 | 5.81 | 5.81 | 5.81 | 5.39 | 67.71M |
| July 18, 2025 | 5.38 | 5.28 | 5.28 | 5.68 | 5.23 | 74.4M |
| July 17, 2025 | 5.12 | 5.16 | 5.16 | 5.23 | 5.1 | 24.73M |
| July 16, 2025 | 5.16 | 5.13 | 5.13 | 5.19 | 5.1 | 15.56M |
| July 15, 2025 | 5.18 | 5.16 | 5.16 | 5.2 | 5.06 | 20.28M |
| July 14, 2025 | 5.11 | 5.2 | 5.2 | 5.22 | 5.09 | 20.83M |
| July 11, 2025 | 5.16 | 5.12 | 5.12 | 5.26 | 5.05 | 26.52M |
| July 10, 2025 | 5.01 | 5.15 | 5.15 | 5.2 | 5.01 | 32.34M |
| July 09, 2025 | 5 | 5.01 | 5.01 | 5.07 | 4.98 | 15.82M |
| July 08, 2025 | 4.96 | 4.99 | 4.99 | 5 | 4.95 | 13.76M |
| July 07, 2025 | 4.89 | 4.97 | 4.97 | 4.98 | 4.86 | 13.62M |
| July 04, 2025 | 4.97 | 4.88 | 4.88 | 4.98 | 4.87 | 16.71M |
| July 03, 2025 | 4.97 | 4.97 | 4.97 | 4.99 | 4.94 | 10.17M |
| July 02, 2025 | 4.94 | 4.97 | 4.97 | 4.98 | 4.9 | 15.59M |
| July 01, 2025 | 4.93 | 4.94 | 4.94 | 4.95 | 4.88 | 12.21M |
| June 30, 2025 | 4.98 | 4.94 | 4.94 | 4.98 | 4.9 | 14.48M |
| June 27, 2025 | 4.94 | 4.95 | 4.95 | 5.01 | 4.91 | 20.66M |
| June 26, 2025 | 4.92 | 4.89 | 4.89 | 4.95 | 4.87 | 16.21M |
| June 25, 2025 | 4.96 | 4.94 | 4.94 | 5.01 | 4.89 | 24.65M |
| June 24, 2025 | 4.68 | 4.97 | 4.97 | 5.06 | 4.68 | 53.01M |
| June 23, 2025 | 4.52 | 4.66 | 4.66 | 4.68 | 4.47 | 14.78M |
| June 20, 2025 | 4.52 | 4.55 | 4.55 | 4.67 | 4.5 | 15.3M |
| June 19, 2025 | 4.73 | 4.52 | 4.52 | 4.73 | 4.5 | 22.1M |
| June 18, 2025 | 4.87 | 4.73 | 4.73 | 4.88 | 4.68 | 24.41M |
| June 17, 2025 | 4.98 | 4.86 | 4.86 | 4.99 | 4.83 | 28.28M |
| June 16, 2025 | 4.97 | 4.96 | 4.96 | 5.04 | 4.89 | 36.96M |
| June 13, 2025 | 4.89 | 4.94 | 4.94 | 5.14 | 4.86 | 58.81M |
| June 12, 2025 | 4.85 | 4.96 | 4.88 | 5.17 | 4.82 | 46.44M |
| June 11, 2025 | 4.81 | 4.86 | 4.86 | 4.91 | 4.8 | 14.13M |
| June 10, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.75 | 13.89M |
| June 09, 2025 | 4.85 | 4.88 | 4.88 | 4.89 | 4.82 | 14.57M |
| June 06, 2025 | 4.8 | 4.82 | 4.82 | 4.85 | 4.78 | 12.06M |
| June 05, 2025 | 4.79 | 4.79 | 4.79 | 4.81 | 4.74 | 12.32M |
| June 04, 2025 | 4.73 | 4.8 | 4.8 | 4.81 | 4.7 | 13.49M |
| June 03, 2025 | 4.63 | 4.72 | 4.72 | 4.76 | 4.62 | 10.46M |
| May 30, 2025 | 4.75 | 4.67 | 4.67 | 4.76 | 4.66 | 10.61M |
| May 29, 2025 | 4.63 | 4.77 | 4.77 | 4.77 | 4.63 | 12.9M |
| May 28, 2025 | 4.74 | 4.66 | 4.66 | 4.76 | 4.63 | 10.72M |
| May 27, 2025 | 4.7 | 4.72 | 4.72 | 4.73 | 4.65 | 11.03M |
| May 26, 2025 | 4.62 | 4.71 | 4.71 | 4.73 | 4.62 | 11.34M |