5.70
-0.11(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.63 | 5.7 | 5.7 | 5.76 | 5.58 | 123.05M |
| August 15, 2025 | 5.69 | 5.81 | 5.81 | 6.03 | 5.39 | 185.53M |
| August 14, 2025 | 5.17 | 5.58 | 5.58 | 5.58 | 5.11 | 56.92M |
| August 13, 2025 | 5.04 | 5.07 | 5.07 | 5.12 | 5.01 | 38.21M |
| August 12, 2025 | 4.99 | 5.02 | 5.02 | 5.02 | 4.95 | 23.99M |
| August 11, 2025 | 4.97 | 4.99 | 4.99 | 5.02 | 4.97 | 26.65M |
| August 08, 2025 | 5 | 4.97 | 4.97 | 5.05 | 4.92 | 43.09M |
| August 07, 2025 | 5.04 | 4.94 | 4.94 | 5.06 | 4.91 | 27.73M |
| August 06, 2025 | 4.95 | 5.03 | 5.03 | 5.05 | 4.92 | 38.3M |
| August 05, 2025 | 4.86 | 4.96 | 4.96 | 5 | 4.85 | 43.98M |
| August 04, 2025 | 4.84 | 4.85 | 4.85 | 4.92 | 4.82 | 22.89M |
| August 01, 2025 | 4.92 | 4.84 | 4.84 | 4.94 | 4.8 | 28.8M |
| July 31, 2025 | 4.88 | 4.89 | 4.89 | 5.01 | 4.85 | 53.46M |
| July 30, 2025 | 4.9 | 4.88 | 4.88 | 4.94 | 4.83 | 30.35M |
| July 29, 2025 | 4.94 | 4.92 | 4.92 | 4.97 | 4.85 | 25.28M |
| July 28, 2025 | 4.95 | 4.94 | 4.94 | 5 | 4.92 | 26.9M |
| July 25, 2025 | 4.93 | 4.93 | 4.93 | 5 | 4.88 | 34.94M |
| July 24, 2025 | 4.96 | 4.91 | 4.91 | 4.96 | 4.88 | 29.46M |
| July 23, 2025 | 4.93 | 4.9 | 4.9 | 4.96 | 4.81 | 34.11M |
| July 22, 2025 | 5 | 4.94 | 4.94 | 5.03 | 4.91 | 36.91M |
| July 21, 2025 | 4.97 | 5 | 5 | 5.03 | 4.96 | 26.37M |
| July 18, 2025 | 5.06 | 4.96 | 4.96 | 5.06 | 4.91 | 40.01M |
| July 17, 2025 | 4.97 | 5.04 | 5.04 | 5.05 | 4.92 | 44.94M |
| July 16, 2025 | 5.01 | 4.94 | 4.94 | 5.09 | 4.91 | 97.48M |
| July 15, 2025 | 5.31 | 5.17 | 5.17 | 5.31 | 5.17 | 16.76M |
| July 14, 2025 | 5.8 | 5.74 | 5.74 | 5.82 | 5.7 | 21.14M |
| July 11, 2025 | 5.77 | 5.8 | 5.8 | 5.83 | 5.75 | 28.51M |
| July 10, 2025 | 5.7 | 5.79 | 5.79 | 5.82 | 5.68 | 40.03M |
| July 09, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.67 | 20.16M |
| July 08, 2025 | 5.58 | 5.72 | 5.72 | 5.72 | 5.56 | 23.74M |
| July 07, 2025 | 5.56 | 5.59 | 5.59 | 5.6 | 5.5 | 16.02M |
| July 04, 2025 | 5.66 | 5.56 | 5.56 | 5.67 | 5.55 | 23.15M |
| July 03, 2025 | 5.61 | 5.66 | 5.66 | 5.71 | 5.6 | 21.6M |
| July 02, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.57 | 22.62M |
| July 01, 2025 | 5.68 | 5.71 | 5.71 | 5.73 | 5.62 | 28.86M |
| June 30, 2025 | 5.73 | 5.68 | 5.68 | 5.74 | 5.64 | 37.55M |
| June 27, 2025 | 5.5 | 5.67 | 5.67 | 5.76 | 5.48 | 55.2M |
| June 26, 2025 | 5.5 | 5.5 | 5.5 | 5.59 | 5.47 | 30.11M |
| June 25, 2025 | 5.52 | 5.51 | 5.51 | 5.56 | 5.44 | 29.42M |
| June 24, 2025 | 5.39 | 5.51 | 5.51 | 5.55 | 5.38 | 28.78M |
| June 23, 2025 | 5.27 | 5.37 | 5.37 | 5.37 | 5.26 | 19.17M |
| June 20, 2025 | 5.41 | 5.33 | 5.33 | 5.46 | 5.26 | 27.53M |
| June 19, 2025 | 5.58 | 5.4 | 5.4 | 5.62 | 5.39 | 31.95M |
| June 18, 2025 | 5.56 | 5.6 | 5.6 | 5.65 | 5.51 | 31.53M |
| June 17, 2025 | 5.73 | 5.61 | 5.61 | 5.76 | 5.56 | 40.11M |
| June 16, 2025 | 5.49 | 5.58 | 5.58 | 5.62 | 5.46 | 36.15M |
| June 13, 2025 | 5.68 | 5.49 | 5.49 | 5.7 | 5.46 | 65.13M |
| June 12, 2025 | 5.84 | 5.77 | 5.77 | 5.93 | 5.74 | 57.17M |
| June 11, 2025 | 5.85 | 5.83 | 5.83 | 5.94 | 5.72 | 64.2M |
| June 10, 2025 | 5.96 | 5.9 | 5.9 | 6.05 | 5.84 | 99.09M |
| June 09, 2025 | 6.06 | 6.01 | 6.01 | 6.26 | 5.92 | 152.66M |
| June 06, 2025 | 5.9 | 5.98 | 5.98 | 6.25 | 5.75 | 203.36M |
| June 05, 2025 | 5.24 | 5.69 | 5.69 | 5.69 | 5.24 | 93.33M |
| June 04, 2025 | 5.08 | 5.17 | 5.17 | 5.18 | 5.07 | 19.44M |
| June 03, 2025 | 5.03 | 5.07 | 5.07 | 5.12 | 5 | 16.37M |
| May 30, 2025 | 5.16 | 5.06 | 5.06 | 5.17 | 5.05 | 18.7M |
| May 29, 2025 | 5 | 5.18 | 5.18 | 5.22 | 5 | 31.3M |
| May 28, 2025 | 5.01 | 5.01 | 5.01 | 5.07 | 4.99 | 10.82M |
| May 27, 2025 | 5.04 | 5.03 | 5.03 | 5.08 | 5 | 12.9M |
| May 26, 2025 | 4.95 | 5.06 | 5.06 | 5.08 | 4.94 | 13.9M |