5.30
+0.11(+2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.21 | 5.3 | 5.3 | 5.3 | 5.21 | 18.25M |
| August 15, 2025 | 5.14 | 5.19 | 5.19 | 5.21 | 5.13 | 11.02M |
| August 14, 2025 | 5.23 | 5.15 | 5.15 | 5.3 | 5.14 | 15.13M |
| August 13, 2025 | 5.27 | 5.23 | 5.23 | 5.28 | 5.21 | 11.31M |
| August 12, 2025 | 5.28 | 5.27 | 5.27 | 5.31 | 5.22 | 14.88M |
| August 11, 2025 | 5.28 | 5.29 | 5.29 | 5.3 | 5.23 | 16.89M |
| August 08, 2025 | 5.24 | 5.23 | 5.23 | 5.3 | 5.14 | 23.15M |
| August 07, 2025 | 5.15 | 5.26 | 5.26 | 5.32 | 5.11 | 33.5M |
| August 06, 2025 | 5.08 | 5.16 | 5.16 | 5.25 | 5.04 | 24.71M |
| August 05, 2025 | 5.03 | 5.08 | 5.08 | 5.09 | 5 | 9.86M |
| August 04, 2025 | 4.94 | 5.01 | 5.01 | 5.03 | 4.9 | 10.83M |
| August 01, 2025 | 4.92 | 4.98 | 4.98 | 5 | 4.92 | 11.03M |
| July 31, 2025 | 4.97 | 4.92 | 4.92 | 5.03 | 4.91 | 11.24M |
| July 30, 2025 | 5.06 | 5 | 5 | 5.06 | 4.96 | 11.49M |
| July 29, 2025 | 5.15 | 5.05 | 5.05 | 5.17 | 5 | 15.88M |
| July 28, 2025 | 5.12 | 5.15 | 5.15 | 5.18 | 5.09 | 10.58M |
| July 25, 2025 | 5.17 | 5.12 | 5.12 | 5.19 | 5.1 | 9.01M |
| July 24, 2025 | 5.13 | 5.16 | 5.16 | 5.18 | 5.12 | 12.61M |
| July 23, 2025 | 5.27 | 5.14 | 5.14 | 5.27 | 5.12 | 12.58M |
| July 22, 2025 | 5.29 | 5.24 | 5.24 | 5.3 | 5.15 | 14.08M |
| July 21, 2025 | 5.11 | 5.24 | 5.24 | 5.25 | 5.1 | 19.24M |
| July 18, 2025 | 5.12 | 5.09 | 5.09 | 5.15 | 5.06 | 9.87M |
| July 17, 2025 | 5.16 | 5.12 | 5.12 | 5.17 | 5.11 | 8.81M |
| July 16, 2025 | 5.13 | 5.16 | 5.16 | 5.17 | 5.08 | 9.09M |
| July 15, 2025 | 5.19 | 5.13 | 5.13 | 5.21 | 5.07 | 13.56M |
| July 14, 2025 | 5.14 | 5.19 | 5.19 | 5.19 | 5.13 | 12.58M |
| July 11, 2025 | 5.17 | 5.14 | 5.14 | 5.18 | 5.09 | 13.08M |
| July 10, 2025 | 5.09 | 5.16 | 5.16 | 5.16 | 5.08 | 13.95M |
| July 09, 2025 | 5.15 | 5.09 | 5.09 | 5.17 | 5.07 | 11.53M |
| July 08, 2025 | 5.08 | 5.15 | 5.15 | 5.15 | 5.06 | 12.39M |
| July 07, 2025 | 5.04 | 5.09 | 5.09 | 5.11 | 5.03 | 14.69M |
| July 04, 2025 | 5.14 | 5.06 | 5.06 | 5.17 | 5.06 | 13.76M |
| July 03, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.08 | 10.9M |
| July 02, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 5.06 | 14.69M |
| July 01, 2025 | 5.08 | 5.09 | 5.09 | 5.12 | 5.04 | 11.56M |
| June 30, 2025 | 5.02 | 5.09 | 5.09 | 5.09 | 4.99 | 13.82M |
| June 27, 2025 | 5.07 | 5.01 | 5.01 | 5.13 | 5 | 10.79M |
| June 26, 2025 | 5.02 | 4.98 | 4.98 | 5.07 | 4.96 | 10.47M |
| June 25, 2025 | 5.03 | 5.02 | 5.02 | 5.06 | 4.95 | 16.1M |
| June 24, 2025 | 4.83 | 5.01 | 5.01 | 5.02 | 4.81 | 16.85M |
| June 23, 2025 | 4.65 | 4.83 | 4.83 | 4.85 | 4.61 | 12.32M |
| June 20, 2025 | 4.71 | 4.68 | 4.68 | 4.77 | 4.68 | 9.97M |
| June 19, 2025 | 4.83 | 4.72 | 4.72 | 4.85 | 4.71 | 13.83M |
| June 18, 2025 | 4.91 | 4.83 | 4.83 | 4.91 | 4.78 | 13.44M |
| June 17, 2025 | 4.91 | 4.94 | 4.94 | 4.99 | 4.88 | 13M |
| June 16, 2025 | 4.94 | 4.92 | 4.92 | 5.02 | 4.89 | 18.06M |
| June 13, 2025 | 5.13 | 4.98 | 4.98 | 5.16 | 4.95 | 35.13M |
| June 12, 2025 | 5.04 | 5.17 | 5.17 | 5.22 | 4.95 | 36.28M |
| June 11, 2025 | 4.99 | 5.06 | 5.06 | 5.11 | 4.99 | 25.5M |
| June 10, 2025 | 5 | 5 | 5 | 5.05 | 4.9 | 15.8M |
| June 09, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.95 | 11.57M |
| June 06, 2025 | 4.95 | 4.98 | 4.98 | 5.05 | 4.94 | 13.41M |
| June 05, 2025 | 4.94 | 4.95 | 4.95 | 5.01 | 4.89 | 14.51M |
| June 04, 2025 | 4.89 | 4.95 | 4.95 | 4.95 | 4.87 | 11.3M |
| June 03, 2025 | 4.83 | 4.89 | 4.89 | 4.94 | 4.83 | 12.35M |
| May 30, 2025 | 5.04 | 4.87 | 4.87 | 5.05 | 4.87 | 17.62M |
| May 29, 2025 | 4.92 | 5.04 | 5.04 | 5.11 | 4.91 | 27.18M |
| May 28, 2025 | 4.97 | 4.96 | 4.96 | 5.07 | 4.93 | 21.54M |
| May 27, 2025 | 4.84 | 4.97 | 4.97 | 5 | 4.77 | 24.01M |
| May 26, 2025 | 4.77 | 4.83 | 4.83 | 4.88 | 4.77 | 12.35M |