5.05
+0.05(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.01 | 26.49M |
| August 15, 2025 | 4.94 | 5 | 5 | 5.04 | 4.93 | 25.05M |
| August 14, 2025 | 5.01 | 4.92 | 4.92 | 5.03 | 4.92 | 21.24M |
| August 13, 2025 | 5.05 | 5 | 5 | 5.07 | 4.98 | 25.54M |
| August 12, 2025 | 5.01 | 5.01 | 5.01 | 5.1 | 4.99 | 28.6M |
| August 11, 2025 | 5.05 | 5.09 | 5.09 | 5.11 | 5.01 | 21.51M |
| August 08, 2025 | 5.01 | 5.03 | 5.03 | 5.05 | 4.99 | 13.65M |
| August 07, 2025 | 5.11 | 5.03 | 5.03 | 5.11 | 4.98 | 19.11M |
| August 06, 2025 | 5.11 | 5.07 | 5.07 | 5.11 | 5.03 | 19.92M |
| August 05, 2025 | 5.14 | 5.1 | 5.1 | 5.15 | 5.06 | 24.87M |
| August 04, 2025 | 5.07 | 5.12 | 5.12 | 5.3 | 5.06 | 39.22M |
| August 01, 2025 | 5.05 | 5.11 | 5.11 | 5.15 | 5.03 | 37.02M |
| July 31, 2025 | 5.28 | 5.04 | 5.04 | 5.32 | 5.01 | 56.53M |
| July 30, 2025 | 5.38 | 5.32 | 5.32 | 5.49 | 5.29 | 56.7M |
| July 29, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.25 | 44.98M |
| July 28, 2025 | 5.27 | 5.34 | 5.34 | 5.43 | 5.18 | 120.29M |
| July 25, 2025 | 4.9 | 5.38 | 5.38 | 5.38 | 4.89 | 134.12M |
| July 24, 2025 | 4.85 | 4.89 | 4.89 | 4.89 | 4.82 | 18.28M |
| July 23, 2025 | 4.91 | 4.84 | 4.84 | 5.01 | 4.83 | 24.22M |
| July 22, 2025 | 4.86 | 4.9 | 4.9 | 4.9 | 4.8 | 23.1M |
| July 21, 2025 | 4.72 | 4.85 | 4.85 | 4.87 | 4.71 | 35.43M |
| July 18, 2025 | 4.63 | 4.7 | 4.7 | 4.71 | 4.63 | 17M |
| July 17, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.61 | 9.55M |
| July 16, 2025 | 4.64 | 4.64 | 4.64 | 4.66 | 4.62 | 9.05M |
| July 15, 2025 | 4.7 | 4.63 | 4.63 | 4.71 | 4.6 | 14.74M |
| July 14, 2025 | 4.64 | 4.7 | 4.7 | 4.73 | 4.61 | 14.81M |
| July 11, 2025 | 4.7 | 4.71 | 4.71 | 4.75 | 4.68 | 18.61M |
| July 10, 2025 | 4.65 | 4.7 | 4.7 | 4.72 | 4.64 | 15.27M |
| July 09, 2025 | 4.68 | 4.66 | 4.66 | 4.71 | 4.65 | 10.33M |
| July 08, 2025 | 4.63 | 4.69 | 4.69 | 4.69 | 4.61 | 13.45M |
| July 07, 2025 | 4.68 | 4.65 | 4.65 | 4.69 | 4.57 | 24.45M |
| July 04, 2025 | 4.65 | 4.7 | 4.7 | 4.73 | 4.63 | 16.15M |
| July 03, 2025 | 4.65 | 4.65 | 4.65 | 4.68 | 4.63 | 10.82M |
| July 02, 2025 | 4.66 | 4.65 | 4.65 | 4.69 | 4.6 | 18.59M |
| July 01, 2025 | 4.49 | 4.7 | 4.7 | 4.84 | 4.46 | 49.69M |
| June 30, 2025 | 4.52 | 4.48 | 4.48 | 4.52 | 4.48 | 11.63M |
| June 27, 2025 | 4.52 | 4.52 | 4.52 | 4.55 | 4.5 | 11.48M |
| June 26, 2025 | 4.53 | 4.51 | 4.51 | 4.55 | 4.5 | 9.54M |
| June 25, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.47 | 13.46M |
| June 24, 2025 | 4.48 | 4.52 | 4.52 | 4.52 | 4.43 | 12.63M |
| June 23, 2025 | 4.42 | 4.5 | 4.5 | 4.51 | 4.42 | 11.37M |
| June 20, 2025 | 4.46 | 4.46 | 4.46 | 4.5 | 4.44 | 10.58M |
| June 19, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.41 | 14.34M |
| June 18, 2025 | 4.51 | 4.47 | 4.47 | 4.52 | 4.45 | 9.42M |
| June 17, 2025 | 4.51 | 4.51 | 4.51 | 4.53 | 4.49 | 13M |
| June 16, 2025 | 4.56 | 4.53 | 4.53 | 4.59 | 4.5 | 20.65M |
| June 13, 2025 | 4.63 | 4.59 | 4.56 | 4.67 | 4.59 | 37.74M |
| June 12, 2025 | 4.58 | 4.6 | 4.57 | 4.62 | 4.55 | 16.26M |
| June 11, 2025 | 4.58 | 4.58 | 4.55 | 4.61 | 4.56 | 13.76M |
| June 10, 2025 | 4.66 | 4.58 | 4.55 | 4.67 | 4.55 | 14.36M |
| June 09, 2025 | 4.65 | 4.66 | 4.63 | 4.67 | 4.63 | 9.65M |
| June 06, 2025 | 4.64 | 4.65 | 4.62 | 4.68 | 4.63 | 12.7M |
| June 05, 2025 | 4.64 | 4.63 | 4.6 | 4.66 | 4.6 | 12.9M |
| June 04, 2025 | 4.65 | 4.64 | 4.64 | 4.7 | 4.62 | 21.22M |
| June 03, 2025 | 4.55 | 4.63 | 4.63 | 4.64 | 4.54 | 13.62M |
| May 30, 2025 | 4.6 | 4.56 | 4.56 | 4.6 | 4.54 | 8.97M |
| May 29, 2025 | 4.56 | 4.6 | 4.6 | 4.6 | 4.55 | 8.78M |
| May 28, 2025 | 4.59 | 4.56 | 4.56 | 4.63 | 4.55 | 8.88M |
| May 27, 2025 | 4.58 | 4.58 | 4.58 | 4.59 | 4.53 | 10.18M |
| May 26, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.56 | 8.72M |