5.41
-0.06(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.52 | 5.41 | 5.41 | 5.54 | 5.4 | 11.79M |
| August 15, 2025 | 5.5 | 5.47 | 5.47 | 5.54 | 5.43 | 7.86M |
| August 14, 2025 | 5.68 | 5.46 | 5.46 | 5.7 | 5.45 | 8.34M |
| August 13, 2025 | 5.73 | 5.68 | 5.68 | 5.8 | 5.65 | 8M |
| August 12, 2025 | 5.76 | 5.72 | 5.72 | 5.77 | 5.69 | 7.78M |
| August 11, 2025 | 5.61 | 5.76 | 5.76 | 5.77 | 5.61 | 10.72M |
| August 08, 2025 | 5.6 | 5.63 | 5.63 | 5.65 | 5.53 | 7.79M |
| August 07, 2025 | 5.65 | 5.62 | 5.62 | 5.66 | 5.57 | 5.98M |
| August 06, 2025 | 5.63 | 5.64 | 5.64 | 5.69 | 5.58 | 7.42M |
| August 05, 2025 | 5.58 | 5.61 | 5.61 | 5.64 | 5.54 | 8.57M |
| August 04, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.37 | 8.97M |
| August 01, 2025 | 5.51 | 5.55 | 5.55 | 5.64 | 5.44 | 9.25M |
| July 31, 2025 | 5.53 | 5.48 | 5.48 | 5.6 | 5.45 | 7.22M |
| July 30, 2025 | 5.55 | 5.56 | 5.56 | 5.6 | 5.48 | 7.93M |
| July 29, 2025 | 5.66 | 5.55 | 5.55 | 5.66 | 5.44 | 9.17M |
| July 28, 2025 | 5.64 | 5.66 | 5.66 | 5.69 | 5.59 | 9.27M |
| July 25, 2025 | 5.61 | 5.6 | 5.6 | 5.65 | 5.53 | 10.24M |
| July 24, 2025 | 5.45 | 5.55 | 5.55 | 5.56 | 5.45 | 9.73M |
| July 23, 2025 | 5.51 | 5.44 | 5.44 | 5.58 | 5.42 | 9.87M |
| July 22, 2025 | 5.58 | 5.48 | 5.48 | 5.59 | 5.41 | 14.56M |
| July 21, 2025 | 5.67 | 5.58 | 5.58 | 5.72 | 5.54 | 12.28M |
| July 18, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.53 | 10.88M |
| July 17, 2025 | 5.65 | 5.6 | 5.6 | 5.66 | 5.56 | 10.63M |
| July 16, 2025 | 5.7 | 5.59 | 5.59 | 5.77 | 5.58 | 18.9M |
| July 15, 2025 | 5.92 | 5.66 | 5.66 | 6.19 | 5.66 | 43.26M |
| July 14, 2025 | 5.91 | 6.09 | 6.09 | 6.29 | 5.62 | 50.63M |
| July 11, 2025 | 5.41 | 5.73 | 5.73 | 5.79 | 5.29 | 26.41M |
| July 10, 2025 | 5.45 | 5.39 | 5.39 | 5.49 | 5.38 | 10.49M |
| July 09, 2025 | 5.52 | 5.44 | 5.44 | 5.59 | 5.43 | 13.62M |
| July 08, 2025 | 5.41 | 5.51 | 5.51 | 5.58 | 5.37 | 17.23M |
| July 07, 2025 | 5.23 | 5.32 | 5.32 | 5.36 | 5.21 | 11.25M |
| July 04, 2025 | 5.39 | 5.24 | 5.24 | 5.48 | 5.22 | 12.22M |
| July 03, 2025 | 5.43 | 5.39 | 5.39 | 5.48 | 5.34 | 9.95M |
| July 02, 2025 | 5.4 | 5.43 | 5.43 | 5.47 | 5.32 | 16.72M |
| July 01, 2025 | 5.3 | 5.38 | 5.38 | 5.41 | 5.26 | 17.9M |
| June 30, 2025 | 5.29 | 5.28 | 5.28 | 5.34 | 5.25 | 13.27M |
| June 27, 2025 | 5.25 | 5.26 | 5.26 | 5.3 | 5.2 | 16.54M |
| June 26, 2025 | 5.22 | 5.19 | 5.19 | 5.3 | 5.1 | 24.59M |
| June 25, 2025 | 5.24 | 5.11 | 5.11 | 5.32 | 5.06 | 19.73M |
| June 24, 2025 | 5.19 | 5.23 | 5.23 | 5.25 | 5.15 | 16.48M |
| June 23, 2025 | 4.96 | 5.19 | 5.19 | 5.2 | 4.9 | 21.42M |
| June 20, 2025 | 5.06 | 5.03 | 5.03 | 5.2 | 4.91 | 25.26M |
| June 19, 2025 | 5.5 | 5.06 | 5.06 | 5.5 | 5.03 | 37.57M |
| June 18, 2025 | 5.88 | 5.57 | 5.57 | 5.98 | 5.44 | 58.71M |
| June 17, 2025 | 5.41 | 5.84 | 5.84 | 5.84 | 5.31 | 17.67M |
| June 16, 2025 | 5.3 | 5.31 | 5.31 | 5.42 | 5.16 | 18.14M |
| June 13, 2025 | 5.44 | 5.24 | 5.24 | 5.55 | 5.23 | 26.84M |
| June 12, 2025 | 5.36 | 5.55 | 5.55 | 5.62 | 5.36 | 37.24M |
| June 11, 2025 | 5.5 | 5.44 | 5.44 | 5.63 | 5.36 | 40.6M |
| June 10, 2025 | 5.7 | 5.37 | 5.37 | 5.98 | 5.36 | 77.93M |
| June 09, 2025 | 5.01 | 5.53 | 5.53 | 5.53 | 5 | 14.75M |
| June 06, 2025 | 4.89 | 5.03 | 5.03 | 5.08 | 4.89 | 10.46M |
| June 05, 2025 | 5.01 | 4.93 | 4.93 | 5.06 | 4.9 | 10.47M |
| June 04, 2025 | 4.86 | 4.92 | 4.92 | 4.93 | 4.85 | 7.75M |
| June 03, 2025 | 4.91 | 4.86 | 4.86 | 4.96 | 4.83 | 9.19M |
| May 30, 2025 | 4.96 | 4.87 | 4.87 | 4.96 | 4.83 | 6.35M |
| May 29, 2025 | 4.9 | 4.91 | 4.91 | 4.95 | 4.83 | 7.6M |
| May 28, 2025 | 4.99 | 4.92 | 4.92 | 5.08 | 4.88 | 11.66M |
| May 27, 2025 | 4.85 | 5 | 5 | 5.01 | 4.79 | 11.76M |
| May 26, 2025 | 4.8 | 4.83 | 4.83 | 4.88 | 4.74 | 6.61M |