5.05
-0.02(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.16 | 5.05 | 5.05 | 5.27 | 5.01 | 15.41M |
| August 15, 2025 | 5.14 | 5.07 | 5.07 | 5.21 | 5.05 | 11.59M |
| August 14, 2025 | 5.35 | 5.16 | 5.16 | 5.36 | 5.13 | 8.55M |
| August 13, 2025 | 5.42 | 5.33 | 5.33 | 5.44 | 5.3 | 9.18M |
| August 12, 2025 | 5.43 | 5.42 | 5.42 | 5.48 | 5.4 | 7.18M |
| August 11, 2025 | 5.36 | 5.43 | 5.43 | 5.46 | 5.33 | 8.53M |
| August 08, 2025 | 5.38 | 5.34 | 5.34 | 5.39 | 5.23 | 8.15M |
| August 07, 2025 | 5.4 | 5.33 | 5.33 | 5.47 | 5.32 | 9.25M |
| August 06, 2025 | 5.34 | 5.38 | 5.38 | 5.41 | 5.27 | 8.94M |
| August 05, 2025 | 5.24 | 5.32 | 5.32 | 5.33 | 5.24 | 8.64M |
| August 04, 2025 | 5.17 | 5.24 | 5.24 | 5.26 | 5.08 | 9.75M |
| August 01, 2025 | 5.09 | 5.16 | 5.16 | 5.18 | 5.06 | 9.08M |
| July 31, 2025 | 5.21 | 5.11 | 5.11 | 5.23 | 5.06 | 10.17M |
| July 30, 2025 | 5.17 | 5.2 | 5.2 | 5.23 | 5.11 | 8.36M |
| July 29, 2025 | 5.25 | 5.15 | 5.15 | 5.25 | 5.08 | 11.46M |
| July 28, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.15 | 8.03M |
| July 25, 2025 | 5.12 | 5.18 | 5.18 | 5.18 | 5.09 | 8.43M |
| July 24, 2025 | 5.1 | 5.12 | 5.12 | 5.18 | 5.08 | 7.89M |
| July 23, 2025 | 5.18 | 5.09 | 5.09 | 5.18 | 5.08 | 7.81M |
| July 22, 2025 | 5.17 | 5.14 | 5.14 | 5.21 | 5.11 | 7.89M |
| July 21, 2025 | 5.13 | 5.17 | 5.17 | 5.21 | 5.12 | 7.41M |
| July 18, 2025 | 5.09 | 5.11 | 5.11 | 5.13 | 5.03 | 7.39M |
| July 17, 2025 | 5.15 | 5.08 | 5.08 | 5.18 | 5.06 | 7.04M |
| July 16, 2025 | 5.12 | 5.13 | 5.13 | 5.19 | 5.06 | 9.81M |
| July 15, 2025 | 5.21 | 5.12 | 5.12 | 5.27 | 5.03 | 12.06M |
| July 14, 2025 | 5.2 | 5.25 | 5.25 | 5.3 | 5.16 | 10.49M |
| July 11, 2025 | 5.18 | 5.16 | 5.16 | 5.22 | 5.11 | 5.55M |
| July 10, 2025 | 5.2 | 5.19 | 5.19 | 5.26 | 5.13 | 6.43M |
| July 09, 2025 | 5.18 | 5.19 | 5.19 | 5.22 | 5.12 | 7.39M |
| July 08, 2025 | 5.21 | 5.18 | 5.18 | 5.22 | 5.09 | 8.21M |
| July 07, 2025 | 5.07 | 5.18 | 5.18 | 5.2 | 5.02 | 9.22M |
| July 04, 2025 | 5.14 | 5.09 | 5.09 | 5.25 | 5.07 | 11.39M |
| July 03, 2025 | 5.08 | 5.12 | 5.12 | 5.17 | 5.08 | 8.32M |
| July 02, 2025 | 5.08 | 5.1 | 5.1 | 5.14 | 5.01 | 8.2M |
| July 01, 2025 | 5.07 | 5.11 | 5.11 | 5.12 | 5.02 | 9.56M |
| June 30, 2025 | 4.98 | 5.09 | 5.09 | 5.1 | 4.93 | 12.13M |
| June 27, 2025 | 4.88 | 4.98 | 4.98 | 4.98 | 4.87 | 11.44M |
| June 26, 2025 | 4.88 | 4.88 | 4.88 | 4.92 | 4.84 | 6.58M |
| June 25, 2025 | 4.83 | 4.88 | 4.88 | 4.95 | 4.8 | 12.52M |
| June 24, 2025 | 4.65 | 4.81 | 4.81 | 4.84 | 4.6 | 15.32M |
| June 23, 2025 | 4.41 | 4.58 | 4.58 | 4.61 | 4.37 | 13.84M |
| June 20, 2025 | 4.49 | 4.47 | 4.47 | 4.55 | 4.42 | 9.17M |
| June 19, 2025 | 4.69 | 4.47 | 4.47 | 4.69 | 4.45 | 12.56M |
| June 18, 2025 | 4.75 | 4.64 | 4.64 | 4.75 | 4.63 | 9.04M |
| June 17, 2025 | 4.79 | 4.75 | 4.75 | 4.83 | 4.67 | 9.16M |
| June 16, 2025 | 4.68 | 4.75 | 4.75 | 4.79 | 4.66 | 10.15M |
| June 13, 2025 | 4.8 | 4.65 | 4.65 | 4.8 | 4.63 | 10.82M |
| June 12, 2025 | 4.89 | 4.8 | 4.8 | 4.89 | 4.75 | 7.37M |
| June 11, 2025 | 4.84 | 4.86 | 4.86 | 4.91 | 4.82 | 6.64M |
| June 10, 2025 | 4.88 | 4.82 | 4.82 | 4.93 | 4.76 | 10.43M |
| June 09, 2025 | 4.86 | 4.9 | 4.9 | 4.9 | 4.81 | 7.1M |
| June 06, 2025 | 4.82 | 4.86 | 4.86 | 4.87 | 4.74 | 6.74M |
| June 05, 2025 | 4.91 | 4.79 | 4.79 | 4.91 | 4.76 | 7.72M |
| June 04, 2025 | 4.82 | 4.87 | 4.87 | 4.89 | 4.8 | 7.43M |
| June 03, 2025 | 4.67 | 4.82 | 4.82 | 4.84 | 4.62 | 8.99M |
| May 30, 2025 | 4.82 | 4.71 | 4.71 | 4.83 | 4.69 | 8.08M |
| May 29, 2025 | 4.69 | 4.8 | 4.8 | 4.82 | 4.68 | 9.35M |
| May 28, 2025 | 4.72 | 4.72 | 4.72 | 4.78 | 4.67 | 7.59M |
| May 27, 2025 | 4.65 | 4.75 | 4.75 | 4.76 | 4.6 | 9.92M |
| May 26, 2025 | 4.61 | 4.64 | 4.64 | 4.7 | 4.58 | 7.99M |