5.07
+0.05(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.02 | 5.07 | 5.07 | 5.11 | 5.02 | 13.23M |
| August 15, 2025 | 4.94 | 5.02 | 5.02 | 5.06 | 4.93 | 13.31M |
| August 14, 2025 | 5.09 | 4.94 | 4.94 | 5.1 | 4.93 | 13.23M |
| August 13, 2025 | 5.12 | 5.08 | 5.08 | 5.14 | 5.07 | 10.37M |
| August 12, 2025 | 5.12 | 5.1 | 5.1 | 5.13 | 5.05 | 8.95M |
| August 11, 2025 | 5.08 | 5.11 | 5.11 | 5.12 | 5.07 | 11.98M |
| August 08, 2025 | 5.03 | 5.06 | 5.06 | 5.07 | 5 | 9.6M |
| August 07, 2025 | 5.08 | 5.03 | 5.03 | 5.08 | 5 | 8.17M |
| August 06, 2025 | 5 | 5.06 | 5.06 | 5.07 | 4.97 | 12.08M |
| August 05, 2025 | 4.95 | 5.01 | 5.01 | 5.01 | 4.95 | 7.39M |
| August 04, 2025 | 4.86 | 4.97 | 4.97 | 4.97 | 4.85 | 7.19M |
| August 01, 2025 | 4.86 | 4.91 | 4.91 | 4.92 | 4.86 | 8.91M |
| July 31, 2025 | 4.99 | 4.86 | 4.86 | 5.01 | 4.85 | 16.15M |
| July 30, 2025 | 5.08 | 4.99 | 4.99 | 5.09 | 4.97 | 12.8M |
| July 29, 2025 | 5.09 | 5.06 | 5.06 | 5.12 | 5.02 | 10.43M |
| July 28, 2025 | 5.12 | 5.11 | 5.11 | 5.15 | 5.09 | 12.78M |
| July 25, 2025 | 5.19 | 5.08 | 5.08 | 5.22 | 5.07 | 28.88M |
| July 24, 2025 | 5.21 | 5.24 | 5.24 | 5.39 | 5.12 | 47.07M |
| July 23, 2025 | 5.25 | 5.25 | 5.25 | 5.28 | 5.12 | 22.01M |
| July 22, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.12 | 26.16M |
| July 21, 2025 | 5.02 | 5.2 | 5.2 | 5.35 | 5 | 33.21M |
| July 18, 2025 | 4.99 | 4.97 | 4.97 | 5 | 4.93 | 8.57M |
| July 17, 2025 | 4.95 | 4.98 | 4.98 | 4.99 | 4.93 | 7.7M |
| July 16, 2025 | 4.92 | 4.95 | 4.95 | 5 | 4.9 | 8.11M |
| July 15, 2025 | 4.98 | 4.91 | 4.91 | 5 | 4.88 | 10.13M |
| July 14, 2025 | 4.97 | 5.01 | 5.01 | 5.02 | 4.95 | 10.29M |
| July 11, 2025 | 4.98 | 4.97 | 4.97 | 5.01 | 4.89 | 16.74M |
| July 10, 2025 | 5.02 | 4.99 | 4.99 | 5.1 | 4.94 | 22.19M |
| July 09, 2025 | 5.03 | 5.03 | 5.03 | 5.08 | 5.01 | 11.39M |
| July 08, 2025 | 4.96 | 5.05 | 5.05 | 5.06 | 4.93 | 15.62M |
| July 07, 2025 | 4.84 | 4.96 | 4.96 | 4.97 | 4.8 | 11.5M |
| July 04, 2025 | 4.94 | 4.87 | 4.87 | 4.95 | 4.86 | 7.67M |
| July 03, 2025 | 4.94 | 4.95 | 4.95 | 4.98 | 4.91 | 9.65M |
| July 02, 2025 | 4.93 | 4.95 | 4.95 | 5 | 4.92 | 14.2M |
| July 01, 2025 | 4.96 | 4.91 | 4.91 | 4.96 | 4.84 | 10.75M |
| June 30, 2025 | 4.91 | 4.94 | 4.94 | 4.95 | 4.88 | 10.15M |
| June 27, 2025 | 4.84 | 4.88 | 4.88 | 4.89 | 4.82 | 8.88M |
| June 26, 2025 | 4.87 | 4.83 | 4.83 | 4.91 | 4.83 | 9.9M |
| June 25, 2025 | 4.86 | 4.87 | 4.87 | 4.92 | 4.79 | 11.93M |
| June 24, 2025 | 4.75 | 4.85 | 4.85 | 4.87 | 4.73 | 12.32M |
| June 23, 2025 | 4.63 | 4.73 | 4.73 | 4.75 | 4.59 | 8.87M |
| June 20, 2025 | 4.7 | 4.65 | 4.65 | 4.73 | 4.63 | 9.43M |
| June 19, 2025 | 4.8 | 4.66 | 4.66 | 4.84 | 4.64 | 13.04M |
| June 18, 2025 | 4.85 | 4.81 | 4.81 | 4.87 | 4.76 | 11.68M |
| June 17, 2025 | 4.92 | 4.87 | 4.87 | 4.93 | 4.84 | 8.98M |
| June 16, 2025 | 4.91 | 4.9 | 4.9 | 4.96 | 4.89 | 8.24M |
| June 13, 2025 | 5 | 4.91 | 4.91 | 5.02 | 4.9 | 14.27M |
| June 12, 2025 | 5.06 | 5.04 | 5.04 | 5.1 | 5.01 | 10.62M |
| June 11, 2025 | 5.11 | 5.08 | 5.08 | 5.12 | 5.07 | 9.27M |
| June 10, 2025 | 5.16 | 5.09 | 5.09 | 5.22 | 5.05 | 15.24M |
| June 09, 2025 | 5.16 | 5.19 | 5.19 | 5.19 | 5.14 | 12.55M |
| June 06, 2025 | 5.21 | 5.15 | 5.15 | 5.22 | 5.12 | 12.73M |
| June 05, 2025 | 5.16 | 5.21 | 5.21 | 5.25 | 5.13 | 17.6M |
| June 04, 2025 | 5.12 | 5.15 | 5.15 | 5.31 | 5.11 | 17.18M |
| June 03, 2025 | 5.08 | 5.1 | 5.1 | 5.12 | 5.03 | 19.74M |
| May 30, 2025 | 5.3 | 5.13 | 5.13 | 5.32 | 5.11 | 29.33M |
| May 29, 2025 | 5.28 | 5.34 | 5.34 | 5.45 | 5.22 | 37.14M |
| May 28, 2025 | 5.19 | 5.29 | 5.29 | 5.43 | 5.15 | 40.84M |
| May 27, 2025 | 5.12 | 5.2 | 5.2 | 5.25 | 5.01 | 39.8M |
| May 26, 2025 | 4.91 | 5.07 | 5.07 | 5.26 | 4.9 | 31.36M |