5.24
+0.03(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.21 | 5.24 | 5.24 | 5.26 | 5.18 | 126.65M |
| August 15, 2025 | 5.15 | 5.21 | 5.21 | 5.23 | 5.1 | 100.58M |
| August 14, 2025 | 5.23 | 5.19 | 5.19 | 5.29 | 5.16 | 112.12M |
| August 13, 2025 | 5.32 | 5.26 | 5.26 | 5.34 | 5.21 | 149.67M |
| August 12, 2025 | 5.25 | 5.36 | 5.36 | 5.4 | 5.23 | 208.1M |
| August 11, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.16 | 77.67M |
| August 08, 2025 | 5.26 | 5.19 | 5.19 | 5.27 | 5.17 | 102.37M |
| August 07, 2025 | 5.24 | 5.3 | 5.3 | 5.39 | 5.23 | 137.66M |
| August 06, 2025 | 5.26 | 5.24 | 5.24 | 5.26 | 5.2 | 82.99M |
| August 05, 2025 | 5.21 | 5.26 | 5.26 | 5.27 | 5.19 | 92.03M |
| August 04, 2025 | 5.25 | 5.22 | 5.22 | 5.25 | 5.15 | 97.49M |
| August 01, 2025 | 5.24 | 5.29 | 5.29 | 5.32 | 5.19 | 106.4M |
| July 31, 2025 | 5.38 | 5.28 | 5.28 | 5.44 | 5.24 | 164.47M |
| July 30, 2025 | 5.55 | 5.44 | 5.44 | 5.56 | 5.4 | 189.61M |
| July 29, 2025 | 5.68 | 5.62 | 5.62 | 5.8 | 5.53 | 228.36M |
| July 28, 2025 | 5.55 | 5.64 | 5.64 | 5.67 | 5.48 | 197.36M |
| July 25, 2025 | 5.55 | 5.57 | 5.57 | 5.77 | 5.48 | 209.44M |
| July 24, 2025 | 5.59 | 5.58 | 5.58 | 5.61 | 5.51 | 204.45M |
| July 23, 2025 | 5.41 | 5.68 | 5.68 | 5.74 | 5.3 | 362.64M |
| July 22, 2025 | 5.53 | 5.46 | 5.46 | 5.6 | 5.4 | 214.34M |
| July 21, 2025 | 5.41 | 5.49 | 5.49 | 5.53 | 5.36 | 170.22M |
| July 18, 2025 | 5.58 | 5.53 | 5.53 | 5.69 | 5.53 | 240.9M |
| July 17, 2025 | 5.42 | 5.69 | 5.69 | 5.86 | 5.39 | 386.83M |
| July 16, 2025 | 5.36 | 5.41 | 5.41 | 5.57 | 5.36 | 210.65M |
| July 15, 2025 | 5.53 | 5.47 | 5.47 | 5.78 | 5.41 | 328.23M |
| July 14, 2025 | 6 | 5.63 | 5.63 | 6.04 | 5.61 | 439.43M |
| July 11, 2025 | 5.89 | 6.03 | 6.03 | 6.42 | 5.53 | 697.92M |
| July 10, 2025 | 5.68 | 6 | 6 | 6 | 5.66 | 697.72M |
| July 09, 2025 | 4.95 | 5.45 | 5.45 | 5.45 | 4.93 | 458.04M |
| July 08, 2025 | 4.83 | 4.95 | 4.95 | 5.12 | 4.81 | 251.1M |
| July 07, 2025 | 4.79 | 4.9 | 4.9 | 4.99 | 4.78 | 250.35M |
| July 04, 2025 | 4.79 | 4.77 | 4.77 | 4.82 | 4.71 | 121.39M |
| July 03, 2025 | 4.8 | 4.79 | 4.79 | 4.82 | 4.73 | 127.9M |
| July 02, 2025 | 4.83 | 4.78 | 4.78 | 4.85 | 4.73 | 153.47M |
| July 01, 2025 | 4.98 | 4.85 | 4.85 | 5 | 4.81 | 246.06M |
| June 30, 2025 | 4.73 | 5.01 | 5.01 | 5.15 | 4.68 | 398.34M |
| June 27, 2025 | 4.79 | 4.71 | 4.71 | 4.88 | 4.71 | 170.39M |
| June 26, 2025 | 4.86 | 4.77 | 4.77 | 4.9 | 4.73 | 216.23M |
| June 25, 2025 | 4.81 | 4.9 | 4.9 | 4.98 | 4.79 | 246.73M |
| June 24, 2025 | 4.71 | 4.87 | 4.87 | 4.99 | 4.71 | 282.05M |
| June 23, 2025 | 4.57 | 4.79 | 4.79 | 4.95 | 4.57 | 257.15M |
| June 20, 2025 | 4.55 | 4.51 | 4.51 | 4.68 | 4.48 | 156.16M |
| June 19, 2025 | 4.99 | 4.71 | 4.71 | 4.99 | 4.68 | 240.54M |
| June 18, 2025 | 4.79 | 5 | 5 | 5.04 | 4.71 | 324.29M |
| June 17, 2025 | 4.94 | 4.83 | 4.83 | 5.02 | 4.76 | 209.56M |
| June 16, 2025 | 4.75 | 4.86 | 4.86 | 5 | 4.71 | 178.15M |
| June 13, 2025 | 5.02 | 4.82 | 4.82 | 5.08 | 4.77 | 254.44M |
| June 12, 2025 | 5.18 | 5.09 | 5.09 | 5.22 | 5.04 | 274.67M |
| June 11, 2025 | 5.16 | 5.23 | 5.23 | 5.33 | 5.05 | 426.88M |
| June 10, 2025 | 5.12 | 5.19 | 5.19 | 5.36 | 4.98 | 602.05M |
| June 09, 2025 | 4.58 | 5.03 | 5.03 | 5.03 | 4.55 | 485.5M |
| June 06, 2025 | 4.66 | 4.57 | 4.57 | 4.74 | 4.56 | 145.55M |
| June 05, 2025 | 4.74 | 4.65 | 4.65 | 4.74 | 4.58 | 175.33M |
| June 04, 2025 | 4.72 | 4.74 | 4.74 | 4.79 | 4.64 | 184.51M |
| June 03, 2025 | 4.85 | 4.78 | 4.78 | 4.98 | 4.76 | 233.19M |
| May 30, 2025 | 5.01 | 4.85 | 4.85 | 5.04 | 4.81 | 290.01M |
| May 29, 2025 | 4.82 | 5.06 | 5.06 | 5.23 | 4.73 | 432.02M |
| May 28, 2025 | 4.83 | 4.77 | 4.77 | 4.87 | 4.72 | 217.03M |
| May 27, 2025 | 4.71 | 4.93 | 4.93 | 5 | 4.65 | 308.31M |
| May 26, 2025 | 4.48 | 4.76 | 4.76 | 4.83 | 4.4 | 266.01M |