5.09
+0.22(+4.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5 | 5.09 | 5.09 | 5.35 | 4.93 | 195M |
| August 15, 2025 | 4.48 | 4.87 | 4.87 | 4.87 | 4.47 | 51.16M |
| August 14, 2025 | 4.66 | 4.43 | 4.43 | 4.7 | 4.42 | 103.5M |
| August 13, 2025 | 4.63 | 4.8 | 4.8 | 4.92 | 4.46 | 162.11M |
| August 12, 2025 | 4.45 | 4.78 | 4.78 | 4.91 | 4.41 | 191.06M |
| August 11, 2025 | 4.45 | 4.52 | 4.52 | 4.68 | 4.38 | 193.3M |
| August 08, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 35.13M |
| August 07, 2025 | 3.85 | 4.22 | 4.22 | 4.22 | 3.84 | 34.12M |
| August 06, 2025 | 3.93 | 3.84 | 3.84 | 3.97 | 3.83 | 30.06M |
| August 05, 2025 | 3.95 | 3.93 | 3.93 | 4 | 3.88 | 30.78M |
| August 04, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.82 | 32.47M |
| August 01, 2025 | 3.78 | 3.9 | 3.9 | 3.91 | 3.76 | 38.22M |
| July 31, 2025 | 3.8 | 3.79 | 3.79 | 3.87 | 3.77 | 22.57M |
| July 30, 2025 | 3.8 | 3.82 | 3.82 | 3.86 | 3.77 | 21.06M |
| July 29, 2025 | 3.85 | 3.8 | 3.8 | 3.87 | 3.76 | 22.64M |
| July 28, 2025 | 3.83 | 3.85 | 3.85 | 3.91 | 3.82 | 22.61M |
| July 25, 2025 | 3.82 | 3.82 | 3.82 | 3.86 | 3.79 | 21.34M |
| July 24, 2025 | 3.76 | 3.82 | 3.82 | 3.83 | 3.75 | 19.91M |
| July 23, 2025 | 3.81 | 3.76 | 3.76 | 3.84 | 3.75 | 21.57M |
| July 22, 2025 | 3.87 | 3.82 | 3.82 | 3.88 | 3.8 | 20.77M |
| July 21, 2025 | 3.8 | 3.86 | 3.86 | 3.87 | 3.79 | 21.1M |
| July 18, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.75 | 16.33M |
| July 17, 2025 | 3.83 | 3.83 | 3.82 | 3.87 | 3.81 | 16.29M |
| July 16, 2025 | 3.81 | 3.84 | 3.83 | 3.84 | 3.79 | 16.87M |
| July 15, 2025 | 3.85 | 3.81 | 3.8 | 3.88 | 3.73 | 27.55M |
| July 14, 2025 | 3.76 | 3.87 | 3.86 | 3.88 | 3.71 | 45.47M |
| July 11, 2025 | 4 | 3.96 | 3.95 | 4.03 | 3.94 | 27.33M |
| July 10, 2025 | 3.97 | 4 | 3.99 | 4.05 | 3.95 | 27.69M |
| July 09, 2025 | 3.98 | 3.97 | 3.96 | 4.02 | 3.94 | 30.47M |
| July 08, 2025 | 3.99 | 3.97 | 3.96 | 4.02 | 3.92 | 45.11M |
| July 07, 2025 | 3.9 | 3.99 | 3.98 | 4.25 | 3.88 | 74.91M |
| July 04, 2025 | 3.91 | 3.89 | 3.88 | 3.94 | 3.87 | 25.95M |
| July 03, 2025 | 3.86 | 3.91 | 3.9 | 3.92 | 3.85 | 27.08M |
| July 02, 2025 | 3.86 | 3.87 | 3.86 | 3.94 | 3.82 | 36.82M |
| July 01, 2025 | 3.76 | 3.87 | 3.86 | 3.93 | 3.74 | 54.15M |
| June 30, 2025 | 3.72 | 3.76 | 3.75 | 3.77 | 3.7 | 17.83M |
| June 27, 2025 | 3.7 | 3.72 | 3.71 | 3.75 | 3.69 | 15.6M |
| June 26, 2025 | 3.73 | 3.7 | 3.69 | 3.74 | 3.68 | 15.71M |
| June 25, 2025 | 3.75 | 3.73 | 3.72 | 3.75 | 3.67 | 20.46M |
| June 24, 2025 | 3.67 | 3.73 | 3.72 | 3.73 | 3.63 | 19.24M |
| June 23, 2025 | 3.57 | 3.67 | 3.66 | 3.68 | 3.54 | 23.6M |
| June 20, 2025 | 3.54 | 3.54 | 3.54 | 3.59 | 3.53 | 15.68M |
| June 19, 2025 | 3.68 | 3.56 | 3.56 | 3.68 | 3.55 | 20.81M |
| June 18, 2025 | 3.73 | 3.69 | 3.69 | 3.74 | 3.66 | 22.84M |
| June 17, 2025 | 3.78 | 3.76 | 3.76 | 3.85 | 3.73 | 27.69M |
| June 16, 2025 | 3.72 | 3.75 | 3.75 | 3.82 | 3.71 | 22M |
| June 13, 2025 | 3.79 | 3.71 | 3.71 | 3.81 | 3.69 | 25.77M |
| June 12, 2025 | 3.8 | 3.82 | 3.82 | 3.84 | 3.76 | 25.83M |
| June 11, 2025 | 3.83 | 3.82 | 3.82 | 3.91 | 3.81 | 33.61M |
| June 10, 2025 | 3.83 | 3.79 | 3.79 | 3.86 | 3.74 | 33.5M |
| June 09, 2025 | 3.8 | 3.83 | 3.83 | 3.86 | 3.77 | 32.23M |
| June 06, 2025 | 3.8 | 3.8 | 3.8 | 3.83 | 3.75 | 26.42M |
| June 05, 2025 | 3.87 | 3.81 | 3.81 | 3.88 | 3.77 | 36.75M |
| June 04, 2025 | 3.79 | 3.85 | 3.85 | 3.85 | 3.76 | 40.86M |
| June 03, 2025 | 3.68 | 3.79 | 3.79 | 3.81 | 3.64 | 48M |
| May 30, 2025 | 3.75 | 3.72 | 3.72 | 3.82 | 3.7 | 47.03M |
| May 29, 2025 | 3.68 | 3.75 | 3.75 | 3.76 | 3.66 | 41.07M |
| May 28, 2025 | 3.72 | 3.7 | 3.7 | 3.78 | 3.67 | 38.49M |
| May 27, 2025 | 3.61 | 3.75 | 3.75 | 3.76 | 3.59 | 62.95M |
| May 26, 2025 | 3.68 | 3.62 | 3.62 | 3.68 | 3.59 | 44.06M |