5.41
+0.05(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.36 | 5.41 | 5.41 | 5.47 | 5.36 | 65.29M |
| August 15, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.29 | 62.84M |
| August 14, 2025 | 5.59 | 5.37 | 5.37 | 5.63 | 5.36 | 91M |
| August 13, 2025 | 5.38 | 5.59 | 5.59 | 5.68 | 5.37 | 144.7M |
| August 12, 2025 | 5.45 | 5.38 | 5.38 | 5.6 | 5.37 | 68.07M |
| August 11, 2025 | 5.42 | 5.45 | 5.45 | 5.5 | 5.42 | 78.57M |
| August 08, 2025 | 5.42 | 5.46 | 5.46 | 5.61 | 5.38 | 101.67M |
| August 07, 2025 | 5.49 | 5.44 | 5.44 | 5.52 | 5.41 | 97.97M |
| August 06, 2025 | 5.32 | 5.5 | 5.5 | 5.61 | 5.26 | 195.64M |
| August 05, 2025 | 5.1 | 5.48 | 5.48 | 5.58 | 5.08 | 249.51M |
| August 04, 2025 | 4.9 | 5.07 | 5.07 | 5.07 | 4.88 | 38.74M |
| August 01, 2025 | 4.99 | 4.93 | 4.93 | 5 | 4.86 | 28.7M |
| July 31, 2025 | 5.03 | 4.99 | 4.99 | 5.08 | 4.96 | 31.9M |
| July 30, 2025 | 5.13 | 5.05 | 5.05 | 5.16 | 5 | 39.08M |
| July 29, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.04 | 29.74M |
| July 28, 2025 | 5.08 | 5.12 | 5.12 | 5.17 | 5.05 | 35.83M |
| July 25, 2025 | 5.08 | 5.05 | 5.05 | 5.09 | 5.03 | 20.95M |
| July 24, 2025 | 4.96 | 5.08 | 5.08 | 5.09 | 4.95 | 42.14M |
| July 23, 2025 | 5.05 | 4.95 | 4.95 | 5.08 | 4.95 | 57.58M |
| July 22, 2025 | 4.99 | 5.1 | 5.1 | 5.15 | 4.99 | 53.89M |
| July 21, 2025 | 5.11 | 5.17 | 5.17 | 5.18 | 5.08 | 27.81M |
| July 18, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.05 | 24.29M |
| July 17, 2025 | 5.04 | 5.14 | 5.14 | 5.14 | 5.03 | 30.99M |
| July 16, 2025 | 5.02 | 5.03 | 5.03 | 5.06 | 4.97 | 26.72M |
| July 15, 2025 | 5.19 | 5.03 | 5.03 | 5.19 | 4.98 | 77.1M |
| July 14, 2025 | 5.37 | 5.34 | 5.34 | 5.38 | 5.3 | 26.09M |
| July 11, 2025 | 5.36 | 5.37 | 5.37 | 5.43 | 5.3 | 46.53M |
| July 10, 2025 | 5.31 | 5.36 | 5.36 | 5.37 | 5.26 | 30.34M |
| July 09, 2025 | 5.39 | 5.33 | 5.33 | 5.45 | 5.31 | 42.52M |
| July 08, 2025 | 5.37 | 5.4 | 5.4 | 5.41 | 5.34 | 32.59M |
| July 07, 2025 | 5.44 | 5.37 | 5.37 | 5.44 | 5.34 | 35.16M |
| July 04, 2025 | 5.55 | 5.43 | 5.43 | 5.58 | 5.41 | 60.75M |
| July 03, 2025 | 5.43 | 5.59 | 5.59 | 5.78 | 5.42 | 97.52M |
| July 02, 2025 | 5.5 | 5.43 | 5.43 | 5.55 | 5.4 | 63.84M |
| July 01, 2025 | 5.61 | 5.56 | 5.56 | 5.65 | 5.5 | 81.82M |
| June 30, 2025 | 5.46 | 5.59 | 5.59 | 5.65 | 5.46 | 101.11M |
| June 27, 2025 | 5.47 | 5.46 | 5.46 | 5.61 | 5.43 | 100.67M |
| June 26, 2025 | 5.4 | 5.47 | 5.47 | 5.68 | 5.4 | 146.58M |
| June 25, 2025 | 5.21 | 5.39 | 5.39 | 5.49 | 5.18 | 137.21M |
| June 24, 2025 | 5.13 | 5.2 | 5.2 | 5.21 | 5.06 | 68.07M |
| June 23, 2025 | 4.84 | 5.22 | 5.22 | 5.29 | 4.82 | 97.1M |
| June 20, 2025 | 4.97 | 4.84 | 4.84 | 5 | 4.83 | 44.72M |
| June 19, 2025 | 5.16 | 5.02 | 5.02 | 5.23 | 4.98 | 62.72M |
| June 18, 2025 | 5.03 | 5.23 | 5.23 | 5.44 | 4.99 | 98.04M |
| June 17, 2025 | 5.1 | 5.03 | 5.03 | 5.1 | 4.96 | 37.94M |
| June 16, 2025 | 5.11 | 5.1 | 5.1 | 5.17 | 5.03 | 38.53M |
| June 13, 2025 | 5.09 | 5.14 | 5.14 | 5.21 | 5.02 | 65.2M |
| June 12, 2025 | 5.07 | 5.06 | 5.06 | 5.1 | 5.04 | 34.42M |
| June 11, 2025 | 5.21 | 5.1 | 5.1 | 5.24 | 5.08 | 54.5M |
| June 10, 2025 | 5.29 | 5.16 | 5.16 | 5.42 | 5.14 | 80.21M |
| June 09, 2025 | 5.29 | 5.3 | 5.3 | 5.33 | 5.21 | 63.03M |
| June 06, 2025 | 5.18 | 5.29 | 5.29 | 5.58 | 5.13 | 118.01M |
| June 05, 2025 | 5.13 | 5.17 | 5.17 | 5.29 | 5.1 | 54.37M |
| June 04, 2025 | 5.08 | 5.15 | 5.15 | 5.18 | 5.06 | 47.2M |
| June 03, 2025 | 5.03 | 5.12 | 5.12 | 5.14 | 5.02 | 52.21M |
| May 30, 2025 | 5.13 | 5.01 | 5.01 | 5.15 | 5.01 | 55.64M |
| May 29, 2025 | 5.12 | 5.17 | 5.17 | 5.21 | 5.08 | 83.27M |
| May 28, 2025 | 4.97 | 5.2 | 5.2 | 5.25 | 4.97 | 120.18M |
| May 27, 2025 | 5.05 | 5.03 | 5.03 | 5.11 | 4.91 | 89.74M |
| May 26, 2025 | 4.91 | 4.97 | 4.97 | 4.99 | 4.86 | 83.67M |