5.33
+0.11(+2.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.24 | 5.33 | 5.33 | 5.34 | 5.23 | 23M |
| August 15, 2025 | 5.17 | 5.22 | 5.22 | 5.22 | 5.15 | 11.75M |
| August 14, 2025 | 5.28 | 5.17 | 5.17 | 5.28 | 5.16 | 18.77M |
| August 13, 2025 | 5.27 | 5.28 | 5.28 | 5.29 | 5.24 | 10.92M |
| August 12, 2025 | 5.26 | 5.27 | 5.27 | 5.3 | 5.22 | 11.92M |
| August 11, 2025 | 5.27 | 5.28 | 5.28 | 5.29 | 5.23 | 12.29M |
| August 08, 2025 | 5.28 | 5.26 | 5.26 | 5.31 | 5.21 | 20.15M |
| August 07, 2025 | 5.29 | 5.3 | 5.3 | 5.32 | 5.21 | 26.81M |
| August 06, 2025 | 5.4 | 5.3 | 5.3 | 5.46 | 5.26 | 27.73M |
| August 05, 2025 | 5.28 | 5.32 | 5.32 | 5.34 | 5.27 | 13.46M |
| August 04, 2025 | 5.35 | 5.29 | 5.29 | 5.36 | 5.23 | 20.58M |
| August 01, 2025 | 5.23 | 5.4 | 5.4 | 5.4 | 5.22 | 29.7M |
| July 31, 2025 | 5.22 | 5.23 | 5.23 | 5.28 | 5.21 | 13.86M |
| July 30, 2025 | 5.22 | 5.26 | 5.26 | 5.29 | 5.2 | 17.22M |
| July 29, 2025 | 5.33 | 5.25 | 5.25 | 5.38 | 5.19 | 15.76M |
| July 28, 2025 | 5.36 | 5.31 | 5.31 | 5.36 | 5.28 | 15.87M |
| July 25, 2025 | 5.23 | 5.33 | 5.33 | 5.37 | 5.19 | 25.27M |
| July 24, 2025 | 5.25 | 5.24 | 5.24 | 5.27 | 5.18 | 22.35M |
| July 23, 2025 | 5.3 | 5.22 | 5.22 | 5.33 | 5.2 | 23.56M |
| July 22, 2025 | 5.44 | 5.33 | 5.33 | 5.47 | 5.29 | 43.75M |
| July 21, 2025 | 5.37 | 5.39 | 5.39 | 5.5 | 5.35 | 84.23M |
| July 18, 2025 | 5.26 | 5.54 | 5.54 | 5.76 | 5.26 | 87.8M |
| July 17, 2025 | 5.25 | 5.24 | 5.24 | 5.29 | 5.22 | 8.86M |
| July 16, 2025 | 5.2 | 5.24 | 5.24 | 5.26 | 5.17 | 11.43M |
| July 15, 2025 | 5.23 | 5.2 | 5.2 | 5.25 | 5.09 | 13.05M |
| July 14, 2025 | 5.22 | 5.21 | 5.21 | 5.28 | 5.19 | 9.49M |
| July 11, 2025 | 5.2 | 5.25 | 5.25 | 5.26 | 5.15 | 14.81M |
| July 10, 2025 | 5.13 | 5.22 | 5.22 | 5.28 | 5.13 | 15.86M |
| July 09, 2025 | 5.11 | 5.14 | 5.14 | 5.17 | 5.1 | 10.7M |
| July 08, 2025 | 5.07 | 5.12 | 5.12 | 5.12 | 5.04 | 15.55M |
| July 07, 2025 | 5.03 | 5.06 | 5.06 | 5.08 | 5 | 7.83M |
| July 04, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.02 | 8.87M |
| July 03, 2025 | 5.04 | 5.08 | 5.08 | 5.09 | 5.02 | 9.12M |
| July 02, 2025 | 5.01 | 5.05 | 5.05 | 5.06 | 4.97 | 11.7M |
| July 01, 2025 | 5.05 | 5.05 | 5.05 | 5.17 | 5.03 | 18.77M |
| June 30, 2025 | 4.97 | 5.04 | 5.04 | 5.04 | 4.95 | 8.28M |
| June 27, 2025 | 4.98 | 4.97 | 4.97 | 5.02 | 4.94 | 11.01M |
| June 26, 2025 | 5.05 | 4.99 | 4.99 | 5.22 | 4.97 | 26.98M |
| June 25, 2025 | 4.96 | 5.04 | 5.04 | 5.09 | 4.91 | 17.77M |
| June 24, 2025 | 4.82 | 4.94 | 4.94 | 4.96 | 4.81 | 10.72M |
| June 23, 2025 | 4.71 | 4.8 | 4.8 | 4.82 | 4.7 | 11M |
| June 20, 2025 | 4.79 | 4.74 | 4.74 | 4.83 | 4.73 | 8.49M |
| June 19, 2025 | 4.82 | 4.8 | 4.8 | 4.84 | 4.76 | 9.18M |
| June 18, 2025 | 4.88 | 4.84 | 4.84 | 4.93 | 4.83 | 10.49M |
| June 17, 2025 | 5.05 | 4.91 | 4.91 | 5.05 | 4.88 | 12.87M |
| June 16, 2025 | 4.92 | 5.01 | 5.01 | 5.07 | 4.92 | 13.56M |
| June 13, 2025 | 5.11 | 4.94 | 4.94 | 5.16 | 4.92 | 21.93M |
| June 12, 2025 | 5 | 5.11 | 5.11 | 5.14 | 5 | 20.76M |
| June 11, 2025 | 5.03 | 5.02 | 5.02 | 5.08 | 4.99 | 14.45M |
| June 10, 2025 | 5.14 | 5.04 | 5.04 | 5.2 | 4.97 | 27.68M |
| June 09, 2025 | 4.94 | 5.19 | 5.19 | 5.2 | 4.92 | 37.43M |
| June 06, 2025 | 4.91 | 4.95 | 4.95 | 5.05 | 4.83 | 26.93M |
| June 05, 2025 | 4.86 | 4.94 | 4.94 | 5.06 | 4.82 | 28.27M |
| June 04, 2025 | 4.84 | 4.86 | 4.86 | 4.87 | 4.75 | 11.21M |
| June 03, 2025 | 4.72 | 4.81 | 4.81 | 4.88 | 4.69 | 15.62M |
| May 30, 2025 | 4.81 | 4.68 | 4.68 | 4.83 | 4.68 | 10.66M |
| May 29, 2025 | 4.67 | 4.8 | 4.8 | 4.81 | 4.67 | 13.43M |
| May 28, 2025 | 4.69 | 4.65 | 4.65 | 4.71 | 4.62 | 10.24M |
| May 27, 2025 | 4.82 | 4.68 | 4.68 | 4.84 | 4.63 | 16.91M |
| May 26, 2025 | 4.77 | 4.8 | 4.8 | 4.83 | 4.73 | 10.19M |