5.33
+0.03(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.34 | 5.33 | 5.33 | 5.38 | 5.31 | 12.36M |
| August 15, 2025 | 5.25 | 5.3 | 5.3 | 5.36 | 5.23 | 15.38M |
| August 14, 2025 | 5.39 | 5.23 | 5.23 | 5.42 | 5.22 | 13.59M |
| August 13, 2025 | 5.42 | 5.38 | 5.38 | 5.44 | 5.35 | 11.64M |
| August 12, 2025 | 5.44 | 5.4 | 5.4 | 5.45 | 5.38 | 7.81M |
| August 11, 2025 | 5.39 | 5.42 | 5.42 | 5.46 | 5.37 | 10.75M |
| August 08, 2025 | 5.36 | 5.36 | 5.36 | 5.39 | 5.28 | 8.36M |
| August 07, 2025 | 5.4 | 5.36 | 5.36 | 5.42 | 5.33 | 9.25M |
| August 06, 2025 | 5.33 | 5.38 | 5.38 | 5.39 | 5.32 | 9.32M |
| August 05, 2025 | 5.27 | 5.36 | 5.36 | 5.39 | 5.27 | 11.74M |
| August 04, 2025 | 5.19 | 5.27 | 5.27 | 5.28 | 5.13 | 9.21M |
| August 01, 2025 | 5.11 | 5.19 | 5.19 | 5.22 | 5.11 | 10.37M |
| July 31, 2025 | 5.23 | 5.11 | 5.11 | 5.28 | 5.1 | 12.07M |
| July 30, 2025 | 5.28 | 5.22 | 5.22 | 5.29 | 5.15 | 11.9M |
| July 29, 2025 | 5.35 | 5.29 | 5.29 | 5.36 | 5.23 | 8.97M |
| July 28, 2025 | 5.28 | 5.33 | 5.33 | 5.41 | 5.27 | 11.21M |
| July 25, 2025 | 5.26 | 5.27 | 5.27 | 5.29 | 5.22 | 8.15M |
| July 24, 2025 | 5.25 | 5.25 | 5.25 | 5.31 | 5.23 | 7.64M |
| July 23, 2025 | 5.3 | 5.24 | 5.24 | 5.3 | 5.23 | 8.87M |
| July 22, 2025 | 5.33 | 5.29 | 5.29 | 5.33 | 5.27 | 10.27M |
| July 21, 2025 | 5.29 | 5.32 | 5.32 | 5.33 | 5.26 | 10.04M |
| July 18, 2025 | 5.3 | 5.26 | 5.26 | 5.31 | 5.22 | 7.76M |
| July 17, 2025 | 5.27 | 5.26 | 5.26 | 5.3 | 5.23 | 8.97M |
| July 16, 2025 | 5.19 | 5.26 | 5.26 | 5.27 | 5.16 | 10.44M |
| July 15, 2025 | 5.23 | 5.18 | 5.18 | 5.27 | 5.14 | 13.58M |
| July 14, 2025 | 5.15 | 5.21 | 5.21 | 5.23 | 5.15 | 9.52M |
| July 11, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.11 | 8.58M |
| July 10, 2025 | 5.18 | 5.19 | 5.19 | 5.21 | 5.13 | 8.6M |
| July 09, 2025 | 5.2 | 5.18 | 5.18 | 5.25 | 5.16 | 10.22M |
| July 08, 2025 | 5.12 | 5.18 | 5.18 | 5.18 | 5.1 | 9.75M |
| July 07, 2025 | 5.05 | 5.12 | 5.12 | 5.12 | 5 | 10.06M |
| July 04, 2025 | 5.11 | 5.05 | 5.05 | 5.11 | 5.04 | 9.37M |
| July 03, 2025 | 5.07 | 5.1 | 5.1 | 5.14 | 5.05 | 9.97M |
| July 02, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5 | 9.73M |
| July 01, 2025 | 5.07 | 5.04 | 5.04 | 5.1 | 5.01 | 9.7M |
| June 30, 2025 | 5.04 | 5.07 | 5.07 | 5.09 | 5.01 | 13.14M |
| June 27, 2025 | 4.97 | 4.99 | 4.99 | 5.03 | 4.96 | 7.16M |
| June 26, 2025 | 5.01 | 4.96 | 4.94 | 5.05 | 4.93 | 9.7M |
| June 25, 2025 | 5 | 5 | 4.98 | 5.07 | 4.96 | 11.26M |
| June 24, 2025 | 4.81 | 5 | 4.98 | 5.01 | 4.81 | 16.71M |
| June 23, 2025 | 4.65 | 4.81 | 4.79 | 4.82 | 4.64 | 11.13M |
| June 20, 2025 | 4.7 | 4.69 | 4.69 | 4.78 | 4.66 | 7.64M |
| June 19, 2025 | 4.78 | 4.69 | 4.69 | 4.83 | 4.69 | 9.56M |
| June 18, 2025 | 4.85 | 4.79 | 4.79 | 4.85 | 4.72 | 12.68M |
| June 17, 2025 | 4.89 | 4.85 | 4.85 | 4.9 | 4.81 | 9.5M |
| June 16, 2025 | 4.86 | 4.86 | 4.86 | 4.93 | 4.84 | 11.66M |
| June 13, 2025 | 5.05 | 4.9 | 4.9 | 5.07 | 4.89 | 15.02M |
| June 12, 2025 | 5 | 5.08 | 5.08 | 5.08 | 4.98 | 15.46M |
| June 11, 2025 | 4.88 | 5.05 | 5.05 | 5.16 | 4.88 | 23.16M |
| June 10, 2025 | 4.92 | 4.87 | 4.87 | 4.95 | 4.81 | 10.48M |
| June 09, 2025 | 4.87 | 4.93 | 4.93 | 4.97 | 4.85 | 12.83M |
| June 06, 2025 | 4.88 | 4.86 | 4.86 | 4.9 | 4.82 | 9.29M |
| June 05, 2025 | 4.87 | 4.88 | 4.88 | 4.9 | 4.82 | 10.72M |
| June 04, 2025 | 4.84 | 4.86 | 4.86 | 4.9 | 4.8 | 8.73M |
| June 03, 2025 | 4.82 | 4.83 | 4.83 | 4.85 | 4.77 | 9.77M |
| May 30, 2025 | 5.03 | 4.81 | 4.81 | 5.05 | 4.8 | 18.81M |
| May 29, 2025 | 4.92 | 5.03 | 5.03 | 5.08 | 4.91 | 14.47M |
| May 28, 2025 | 4.97 | 4.93 | 4.93 | 5.04 | 4.9 | 11.76M |
| May 27, 2025 | 4.97 | 4.97 | 4.97 | 4.98 | 4.86 | 11.54M |
| May 26, 2025 | 4.96 | 4.98 | 4.98 | 5.05 | 4.93 | 11.38M |