5.17
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.16 | 5.17 | 5.17 | 5.21 | 5.15 | 27.21M |
| August 15, 2025 | 5.08 | 5.16 | 5.16 | 5.17 | 5.08 | 19.64M |
| August 14, 2025 | 5.24 | 5.1 | 5.1 | 5.25 | 5.09 | 29.04M |
| August 13, 2025 | 5.28 | 5.24 | 5.24 | 5.29 | 5.22 | 20.28M |
| August 12, 2025 | 5.28 | 5.28 | 5.28 | 5.35 | 5.21 | 23.72M |
| August 11, 2025 | 5.17 | 5.28 | 5.28 | 5.34 | 5.15 | 39.42M |
| August 08, 2025 | 5.15 | 5.14 | 5.14 | 5.16 | 5.11 | 16.97M |
| August 07, 2025 | 5.18 | 5.16 | 5.16 | 5.18 | 5.12 | 20.84M |
| August 06, 2025 | 5.09 | 5.17 | 5.17 | 5.18 | 5.08 | 33.23M |
| August 05, 2025 | 5.01 | 5.1 | 5.1 | 5.1 | 5.01 | 21.3M |
| August 04, 2025 | 4.93 | 5.01 | 5.01 | 5.03 | 4.89 | 14.68M |
| August 01, 2025 | 4.95 | 4.93 | 4.93 | 4.98 | 4.92 | 13M |
| July 31, 2025 | 5.05 | 4.95 | 4.95 | 5.06 | 4.93 | 19.83M |
| July 30, 2025 | 5.08 | 5.04 | 5.04 | 5.11 | 5.01 | 20.6M |
| July 29, 2025 | 5.11 | 5.1 | 5.1 | 5.17 | 5.04 | 22.73M |
| July 28, 2025 | 5.12 | 5.12 | 5.12 | 5.14 | 5.06 | 19.86M |
| July 25, 2025 | 5.07 | 5.12 | 5.12 | 5.18 | 5.06 | 29.68M |
| July 24, 2025 | 5.03 | 5.07 | 5.07 | 5.1 | 5.02 | 16.98M |
| July 23, 2025 | 5.11 | 5.02 | 5.02 | 5.11 | 5.02 | 24.03M |
| July 22, 2025 | 5.19 | 5.12 | 5.12 | 5.21 | 5.08 | 23.78M |
| July 21, 2025 | 5.09 | 5.16 | 5.16 | 5.18 | 5.09 | 36.53M |
| July 18, 2025 | 5.08 | 5.06 | 5.06 | 5.11 | 5.03 | 17.24M |
| July 17, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.04 | 26.66M |
| July 16, 2025 | 4.94 | 5.1 | 5.1 | 5.14 | 4.94 | 45.24M |
| July 15, 2025 | 5.03 | 4.93 | 4.93 | 5.04 | 4.88 | 25.18M |
| July 14, 2025 | 5.02 | 5.04 | 5.04 | 5.08 | 5.01 | 16.65M |
| July 11, 2025 | 5.05 | 5.01 | 5.01 | 5.07 | 4.97 | 22.51M |
| July 10, 2025 | 5.04 | 5.04 | 5.04 | 5.06 | 4.99 | 18.64M |
| July 09, 2025 | 5.12 | 5.06 | 5.06 | 5.14 | 5.04 | 23.12M |
| July 08, 2025 | 5 | 5.12 | 5.12 | 5.14 | 4.98 | 29.82M |
| July 07, 2025 | 4.96 | 5.01 | 5.01 | 5.02 | 4.94 | 15.35M |
| July 04, 2025 | 5.06 | 4.97 | 4.97 | 5.07 | 4.95 | 22.92M |
| July 03, 2025 | 5.09 | 5.05 | 5.05 | 5.09 | 5.01 | 19.52M |
| July 02, 2025 | 5.11 | 5.08 | 5.08 | 5.14 | 5.03 | 27.1M |
| July 01, 2025 | 5.13 | 5.09 | 5.09 | 5.17 | 5.06 | 23.67M |
| June 30, 2025 | 5.1 | 5.13 | 5.13 | 5.18 | 5.09 | 32.48M |
| June 27, 2025 | 5.01 | 5.12 | 5.12 | 5.39 | 5 | 63.22M |
| June 26, 2025 | 4.95 | 4.98 | 4.98 | 5.05 | 4.93 | 28.23M |
| June 25, 2025 | 4.95 | 4.97 | 4.97 | 4.99 | 4.91 | 24.06M |
| June 24, 2025 | 4.82 | 4.93 | 4.93 | 4.94 | 4.81 | 23.36M |
| June 23, 2025 | 4.7 | 4.83 | 4.83 | 4.84 | 4.68 | 25.33M |
| June 20, 2025 | 4.9 | 4.74 | 4.74 | 4.94 | 4.73 | 38.97M |
| June 19, 2025 | 5.08 | 4.92 | 4.92 | 5.12 | 4.89 | 43.17M |
| June 18, 2025 | 5.14 | 5.08 | 5.08 | 5.16 | 5.06 | 25.85M |
| June 17, 2025 | 5.27 | 5.17 | 5.17 | 5.27 | 5.13 | 34.86M |
| June 16, 2025 | 5.11 | 5.23 | 5.23 | 5.29 | 5.1 | 60.87M |
| June 13, 2025 | 5.18 | 5.15 | 5.15 | 5.22 | 5.06 | 43.65M |
| June 12, 2025 | 5.16 | 5.2 | 5.2 | 5.23 | 5.12 | 47.46M |
| June 11, 2025 | 5.2 | 5.19 | 5.19 | 5.25 | 5.18 | 50.93M |
| June 10, 2025 | 5.3 | 5.22 | 5.22 | 5.34 | 5.15 | 86.12M |
| June 09, 2025 | 5.37 | 5.3 | 5.3 | 5.49 | 5.27 | 161.98M |
| June 06, 2025 | 4.83 | 5.31 | 5.31 | 5.31 | 4.78 | 81.62M |
| June 05, 2025 | 4.81 | 4.83 | 4.83 | 4.85 | 4.79 | 20.76M |
| June 04, 2025 | 4.88 | 4.83 | 4.83 | 4.88 | 4.8 | 23.15M |
| June 03, 2025 | 4.77 | 4.84 | 4.84 | 4.89 | 4.77 | 26.5M |
| May 30, 2025 | 4.95 | 4.79 | 4.79 | 5.03 | 4.79 | 36.83M |
| May 29, 2025 | 4.9 | 4.97 | 4.95 | 4.99 | 4.9 | 45.53M |
| May 28, 2025 | 4.91 | 4.92 | 4.9 | 5.02 | 4.88 | 50.12M |
| May 27, 2025 | 4.86 | 4.97 | 4.95 | 5.04 | 4.82 | 78.12M |
| May 26, 2025 | 4.81 | 4.84 | 4.82 | 4.87 | 4.73 | 40.04M |