5.69
-0.13(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.75 | 5.69 | 5.69 | 5.84 | 5.67 | 55.28M |
| August 15, 2025 | 5.77 | 5.82 | 5.82 | 5.96 | 5.68 | 63M |
| August 14, 2025 | 6.27 | 5.77 | 5.77 | 6.38 | 5.72 | 113.14M |
| August 13, 2025 | 5.62 | 6.13 | 6.13 | 6.13 | 5.57 | 45.48M |
| August 12, 2025 | 5.49 | 5.57 | 5.57 | 5.64 | 5.49 | 26.25M |
| August 11, 2025 | 5.43 | 5.5 | 5.5 | 5.58 | 5.41 | 23.79M |
| August 08, 2025 | 5.49 | 5.41 | 5.41 | 5.52 | 5.38 | 23.84M |
| August 07, 2025 | 5.35 | 5.45 | 5.45 | 5.49 | 5.35 | 33.94M |
| August 06, 2025 | 5.27 | 5.34 | 5.34 | 5.35 | 5.22 | 20.94M |
| August 05, 2025 | 5.15 | 5.26 | 5.26 | 5.3 | 5.14 | 18.94M |
| August 04, 2025 | 5.05 | 5.14 | 5.14 | 5.15 | 5.03 | 10.33M |
| August 01, 2025 | 5.07 | 5.07 | 5.07 | 5.11 | 5.04 | 11.15M |
| July 31, 2025 | 5.12 | 5.07 | 5.07 | 5.16 | 5.06 | 12.07M |
| July 30, 2025 | 5.16 | 5.12 | 5.12 | 5.19 | 5.09 | 12.78M |
| July 29, 2025 | 5.21 | 5.18 | 5.18 | 5.23 | 5.13 | 14.67M |
| July 28, 2025 | 5.24 | 5.21 | 5.21 | 5.27 | 5.2 | 13.38M |
| July 25, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.21 | 10.83M |
| July 24, 2025 | 5.25 | 5.27 | 5.27 | 5.3 | 5.24 | 10.44M |
| July 23, 2025 | 5.29 | 5.25 | 5.25 | 5.31 | 5.24 | 10.53M |
| July 22, 2025 | 5.32 | 5.31 | 5.31 | 5.33 | 5.27 | 10.73M |
| July 21, 2025 | 5.29 | 5.32 | 5.32 | 5.35 | 5.26 | 13.66M |
| July 18, 2025 | 5.26 | 5.28 | 5.28 | 5.29 | 5.25 | 11.72M |
| July 17, 2025 | 5.22 | 5.24 | 5.24 | 5.27 | 5.21 | 9.74M |
| July 16, 2025 | 5.18 | 5.23 | 5.23 | 5.24 | 5.17 | 10.53M |
| July 15, 2025 | 5.24 | 5.18 | 5.18 | 5.26 | 5.14 | 12.19M |
| July 14, 2025 | 5.25 | 5.23 | 5.23 | 5.28 | 5.22 | 10.51M |
| July 11, 2025 | 5.25 | 5.26 | 5.26 | 5.3 | 5.21 | 11.35M |
| July 10, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.22 | 9.59M |
| July 09, 2025 | 5.32 | 5.27 | 5.27 | 5.36 | 5.25 | 13.86M |
| July 08, 2025 | 5.34 | 5.3 | 5.3 | 5.35 | 5.26 | 16.51M |
| July 07, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.16 | 13.13M |
| July 04, 2025 | 5.26 | 5.21 | 5.21 | 5.28 | 5.2 | 13.09M |
| July 03, 2025 | 5.32 | 5.28 | 5.28 | 5.34 | 5.24 | 16.02M |
| July 02, 2025 | 5.36 | 5.32 | 5.32 | 5.42 | 5.26 | 30.36M |
| July 01, 2025 | 5.16 | 5.38 | 5.38 | 5.62 | 5.13 | 43.74M |
| June 30, 2025 | 5.1 | 5.15 | 5.15 | 5.17 | 5.09 | 9.71M |
| June 27, 2025 | 5.09 | 5.1 | 5.1 | 5.14 | 5.08 | 8.77M |
| June 26, 2025 | 5.13 | 5.07 | 5.07 | 5.16 | 5.06 | 11.22M |
| June 25, 2025 | 5.12 | 5.14 | 5.14 | 5.18 | 5.09 | 9.03M |
| June 24, 2025 | 5.01 | 5.12 | 5.12 | 5.14 | 4.99 | 15.32M |
| June 23, 2025 | 4.93 | 4.98 | 4.98 | 5 | 4.91 | 7.77M |
| June 20, 2025 | 4.97 | 4.98 | 4.98 | 5.05 | 4.97 | 7.25M |
| June 19, 2025 | 5.03 | 4.99 | 4.99 | 5.09 | 4.97 | 10M |
| June 18, 2025 | 5.14 | 5.06 | 5.06 | 5.14 | 5.04 | 9.68M |
| June 17, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5.07 | 9.84M |
| June 16, 2025 | 5.01 | 5.08 | 5.08 | 5.09 | 5 | 8.39M |
| June 13, 2025 | 5.14 | 5.05 | 5.05 | 5.16 | 5.04 | 12.96M |
| June 12, 2025 | 5.22 | 5.16 | 5.16 | 5.23 | 5.14 | 10.43M |
| June 11, 2025 | 5.12 | 5.18 | 5.18 | 5.21 | 5.12 | 10.09M |
| June 10, 2025 | 5.2 | 5.12 | 5.12 | 5.25 | 5.04 | 14.86M |
| June 09, 2025 | 5.17 | 5.2 | 5.2 | 5.21 | 5.16 | 9.69M |
| June 06, 2025 | 5.17 | 5.16 | 5.16 | 5.19 | 5.12 | 6.69M |
| June 05, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.11 | 9.74M |
| June 04, 2025 | 5.15 | 5.14 | 5.14 | 5.2 | 5.12 | 6.88M |
| June 03, 2025 | 5.09 | 5.15 | 5.15 | 5.17 | 5.07 | 10.41M |
| May 30, 2025 | 5.24 | 5.12 | 5.12 | 5.24 | 5.1 | 11.84M |
| May 29, 2025 | 5.17 | 5.25 | 5.25 | 5.26 | 5.16 | 12.12M |
| May 28, 2025 | 5.16 | 5.17 | 5.17 | 5.22 | 5.13 | 8.96M |
| May 27, 2025 | 5.12 | 5.16 | 5.16 | 5.18 | 5.11 | 8.58M |
| May 26, 2025 | 5.1 | 5.13 | 5.13 | 5.23 | 5.07 | 12.74M |