5.49
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.5 | 5.49 | 5.49 | 5.52 | 5.4 | 4.41M |
| August 21, 2025 | 5.55 | 5.49 | 5.49 | 5.62 | 5.42 | 5.96M |
| August 20, 2025 | 5.53 | 5.54 | 5.54 | 5.6 | 5.45 | 5.18M |
| August 19, 2025 | 5.66 | 5.57 | 5.57 | 5.7 | 5.48 | 6.43M |
| August 18, 2025 | 5.69 | 5.68 | 5.68 | 5.98 | 5.68 | 6.63M |
| August 15, 2025 | 5.77 | 5.75 | 5.75 | 5.89 | 5.6 | 8.39M |
| August 14, 2025 | 5.47 | 5.7 | 5.7 | 5.7 | 5.41 | 7.12M |
| August 13, 2025 | 5.6 | 5.43 | 5.43 | 5.66 | 5.37 | 9.16M |
| August 12, 2025 | 5.63 | 5.55 | 5.55 | 5.72 | 5.51 | 14.16M |
| August 11, 2025 | 5.16 | 5.45 | 5.45 | 5.45 | 5.15 | 4.6M |
| August 08, 2025 | 5.26 | 5.19 | 5.19 | 5.28 | 5.11 | 5.69M |
| August 07, 2025 | 5.08 | 5.28 | 5.28 | 5.28 | 5.05 | 7.97M |
| August 06, 2025 | 5.14 | 5.08 | 5.08 | 5.21 | 5.04 | 6.04M |
| August 05, 2025 | 5.01 | 5.14 | 5.14 | 5.17 | 5.01 | 5.98M |
| August 04, 2025 | 4.96 | 5.01 | 5.01 | 5.08 | 4.9 | 4.9M |
| August 01, 2025 | 4.92 | 4.94 | 4.94 | 4.95 | 4.85 | 3.1M |
| July 31, 2025 | 4.96 | 4.9 | 4.9 | 5.01 | 4.89 | 5.06M |
| July 30, 2025 | 5.05 | 4.96 | 4.96 | 5.06 | 4.86 | 7.5M |
| July 29, 2025 | 5.08 | 5.05 | 5.05 | 5.09 | 4.99 | 5.73M |
| July 28, 2025 | 5.1 | 5.08 | 5.08 | 5.22 | 4.97 | 9.37M |
| July 25, 2025 | 5.28 | 5.07 | 5.07 | 5.33 | 5.05 | 12.94M |
| July 24, 2025 | 4.87 | 5.28 | 5.28 | 5.28 | 4.84 | 18.88M |
| July 23, 2025 | 5.04 | 5.03 | 5.03 | 5.27 | 5.03 | 27.5M |
| July 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.1M |
| July 21, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.8M |
| July 18, 2025 | 5.81 | 5.86 | 5.86 | 5.86 | 5.71 | 5.25M |
| July 17, 2025 | 5.35 | 5.58 | 5.58 | 5.58 | 5.32 | 8.18M |
| July 16, 2025 | 5.1 | 5.31 | 5.31 | 5.31 | 4.96 | 13.96M |
| July 15, 2025 | 4.86 | 5.06 | 5.06 | 5.06 | 4.8 | 15.61M |
| July 14, 2025 | 4.59 | 4.82 | 4.82 | 4.82 | 4.59 | 6.75M |
| July 11, 2025 | 4.55 | 4.59 | 4.59 | 4.64 | 4.55 | 4.72M |
| July 10, 2025 | 4.68 | 4.55 | 4.55 | 4.68 | 4.53 | 6.61M |
| July 09, 2025 | 4.65 | 4.67 | 4.67 | 4.73 | 4.63 | 7.84M |
| July 08, 2025 | 4.6 | 4.61 | 4.61 | 4.78 | 4.57 | 11.06M |
| July 07, 2025 | 4.32 | 4.55 | 4.55 | 4.55 | 4.32 | 5.87M |
| July 04, 2025 | 4.45 | 4.33 | 4.33 | 4.45 | 4.32 | 5.15M |
| July 03, 2025 | 4.51 | 4.45 | 4.45 | 4.51 | 4.44 | 5.81M |
| July 02, 2025 | 4.44 | 4.51 | 4.51 | 4.6 | 4.41 | 9.53M |
| July 01, 2025 | 4.35 | 4.44 | 4.44 | 4.46 | 4.29 | 9.22M |
| June 30, 2025 | 4.47 | 4.37 | 4.37 | 4.47 | 4.34 | 16.06M |
| June 27, 2025 | 4.21 | 4.26 | 4.26 | 4.27 | 4.17 | 4.84M |
| June 26, 2025 | 4.22 | 4.22 | 4.22 | 4.33 | 4.18 | 7.48M |
| June 25, 2025 | 4.25 | 4.2 | 4.2 | 4.28 | 4.17 | 10.87M |
| June 24, 2025 | 4.16 | 4.28 | 4.28 | 4.35 | 4.16 | 13.46M |
| June 23, 2025 | 4.05 | 4.14 | 4.14 | 4.16 | 3.95 | 7.34M |
| June 20, 2025 | 4.2 | 4.05 | 4.05 | 4.27 | 4.05 | 9.13M |
| June 19, 2025 | 4.32 | 4.22 | 4.22 | 4.42 | 4.21 | 5.41M |
| June 18, 2025 | 4.3 | 4.35 | 4.35 | 4.38 | 4.28 | 5.51M |
| June 17, 2025 | 4.42 | 4.34 | 4.34 | 4.45 | 4.29 | 6.88M |
| June 16, 2025 | 4.32 | 4.42 | 4.42 | 4.42 | 4.24 | 8.8M |
| June 13, 2025 | 4.47 | 4.32 | 4.32 | 4.49 | 4.28 | 12.5M |
| June 12, 2025 | 4.59 | 4.5 | 4.5 | 4.63 | 4.46 | 8.7M |
| June 11, 2025 | 4.7 | 4.6 | 4.6 | 4.71 | 4.59 | 15.09M |
| June 10, 2025 | 4.52 | 4.75 | 4.75 | 4.77 | 4.4 | 19.38M |
| June 09, 2025 | 4.48 | 4.54 | 4.54 | 4.61 | 4.46 | 7.22M |
| June 06, 2025 | 4.46 | 4.51 | 4.51 | 4.56 | 4.46 | 10.27M |
| June 05, 2025 | 4.61 | 4.45 | 4.45 | 4.62 | 4.37 | 15.42M |
| June 04, 2025 | 4.45 | 4.6 | 4.6 | 4.7 | 4.43 | 15.04M |
| June 03, 2025 | 4.58 | 4.48 | 4.48 | 4.73 | 4.4 | 15.15M |
| May 30, 2025 | 4.6 | 4.55 | 4.55 | 4.87 | 4.55 | 18.35M |