5.06
-0.11(-2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5.08 | 5.17 | 5.17 | 5.39 | 5.08 | 81.96M |
| August 18, 2025 | 5.04 | 5.08 | 5.08 | 5.13 | 5.02 | 48M |
| August 15, 2025 | 4.89 | 5.03 | 5.03 | 5.06 | 4.88 | 39.7M |
| August 14, 2025 | 5.1 | 4.91 | 4.91 | 5.11 | 4.91 | 46.97M |
| August 13, 2025 | 5.07 | 5.1 | 5.1 | 5.13 | 4.98 | 48.93M |
| August 12, 2025 | 5.26 | 5.08 | 5.08 | 5.3 | 5.03 | 57M |
| August 11, 2025 | 5.06 | 5.27 | 5.27 | 5.29 | 5.05 | 62.23M |
| August 08, 2025 | 5.11 | 5.1 | 5.1 | 5.19 | 4.98 | 57.79M |
| August 07, 2025 | 5.24 | 5.14 | 5.14 | 5.45 | 5.09 | 80.37M |
| August 06, 2025 | 5.57 | 5.29 | 5.29 | 5.59 | 5.28 | 115.51M |
| August 05, 2025 | 5.59 | 5.58 | 5.58 | 6.14 | 5.55 | 157.54M |
| August 04, 2025 | 5.27 | 5.6 | 5.6 | 5.61 | 5.08 | 110.11M |
| August 01, 2025 | 5.55 | 5.35 | 5.35 | 5.8 | 5.32 | 124.29M |
| July 31, 2025 | 5.28 | 5.68 | 5.68 | 5.9 | 5.2 | 169.34M |
| July 30, 2025 | 4.95 | 5.37 | 5.37 | 5.63 | 4.87 | 176.35M |
| July 29, 2025 | 5.04 | 4.94 | 4.94 | 5.08 | 4.86 | 85.78M |
| July 28, 2025 | 5.14 | 5.04 | 5.04 | 5.27 | 5 | 100.45M |
| July 25, 2025 | 4.97 | 5 | 5 | 5.24 | 4.88 | 117.02M |
| July 24, 2025 | 4.72 | 4.97 | 4.97 | 5.05 | 4.72 | 107.96M |
| July 23, 2025 | 4.75 | 4.75 | 4.75 | 5.03 | 4.75 | 93.83M |
| July 22, 2025 | 4.84 | 4.91 | 4.91 | 5.15 | 4.8 | 118.2M |
| July 21, 2025 | 4.88 | 4.9 | 4.9 | 5.1 | 4.72 | 140.48M |
| July 18, 2025 | 4.82 | 5.06 | 5.06 | 5.12 | 4.64 | 169.29M |
| July 17, 2025 | 5.18 | 4.98 | 4.98 | 5.64 | 4.83 | 199.57M |
| July 16, 2025 | 4.58 | 4.99 | 4.99 | 5.3 | 4.42 | 206.31M |
| July 15, 2025 | 4.81 | 4.6 | 4.6 | 4.81 | 4.44 | 186.46M |
| July 14, 2025 | 4.12 | 4.81 | 4.81 | 4.81 | 4.1 | 135.76M |
| July 11, 2025 | 3.93 | 4.01 | 4.01 | 4.07 | 3.88 | 34.19M |
| July 10, 2025 | 3.89 | 3.93 | 3.93 | 3.98 | 3.86 | 23.88M |
| July 09, 2025 | 3.88 | 3.88 | 3.88 | 3.91 | 3.84 | 21.63M |
| July 08, 2025 | 3.87 | 3.86 | 3.86 | 3.94 | 3.83 | 19.77M |
| July 07, 2025 | 3.85 | 3.87 | 3.87 | 3.92 | 3.85 | 16.07M |
| July 04, 2025 | 3.95 | 3.89 | 3.89 | 3.98 | 3.87 | 24.21M |
| July 03, 2025 | 3.85 | 3.93 | 3.93 | 3.96 | 3.83 | 26.93M |
| July 02, 2025 | 3.86 | 3.85 | 3.85 | 3.94 | 3.82 | 21.13M |
| July 01, 2025 | 3.76 | 3.88 | 3.88 | 3.91 | 3.75 | 29.6M |
| June 30, 2025 | 3.75 | 3.75 | 3.75 | 3.78 | 3.71 | 14.76M |
| June 27, 2025 | 3.72 | 3.73 | 3.73 | 3.79 | 3.7 | 16.85M |
| June 26, 2025 | 3.73 | 3.7 | 3.7 | 3.75 | 3.65 | 14.99M |
| June 25, 2025 | 3.74 | 3.73 | 3.73 | 3.76 | 3.67 | 15.86M |
| June 24, 2025 | 3.62 | 3.72 | 3.72 | 3.75 | 3.61 | 19.88M |
| June 23, 2025 | 3.5 | 3.6 | 3.6 | 3.63 | 3.5 | 12.78M |
| June 20, 2025 | 3.59 | 3.54 | 3.54 | 3.61 | 3.54 | 13.22M |
| June 19, 2025 | 3.71 | 3.58 | 3.58 | 3.73 | 3.57 | 23.41M |
| June 18, 2025 | 3.79 | 3.71 | 3.71 | 3.82 | 3.7 | 20.19M |
| June 17, 2025 | 3.82 | 3.79 | 3.79 | 4.05 | 3.77 | 39.64M |
| June 16, 2025 | 3.74 | 3.81 | 3.81 | 3.82 | 3.74 | 19.65M |
| June 13, 2025 | 3.9 | 3.76 | 3.76 | 3.9 | 3.75 | 23.88M |
| June 12, 2025 | 3.93 | 3.91 | 3.91 | 3.99 | 3.88 | 26.31M |
| June 11, 2025 | 3.9 | 3.91 | 3.91 | 4.02 | 3.88 | 45.18M |
| June 10, 2025 | 3.79 | 3.9 | 3.9 | 4.04 | 3.75 | 58.73M |
| June 09, 2025 | 3.67 | 3.79 | 3.79 | 3.81 | 3.65 | 34.74M |
| June 06, 2025 | 3.64 | 3.66 | 3.66 | 3.71 | 3.62 | 17.14M |
| June 05, 2025 | 3.7 | 3.65 | 3.65 | 3.71 | 3.62 | 21.66M |
| June 04, 2025 | 3.72 | 3.71 | 3.71 | 3.76 | 3.67 | 22.25M |
| June 03, 2025 | 3.56 | 3.72 | 3.72 | 3.76 | 3.56 | 37.9M |
| May 30, 2025 | 3.57 | 3.59 | 3.59 | 3.63 | 3.54 | 27.05M |
| May 29, 2025 | 3.51 | 3.58 | 3.58 | 3.62 | 3.48 | 28.54M |
| May 28, 2025 | 3.58 | 3.5 | 3.5 | 3.6 | 3.47 | 16.83M |
| May 27, 2025 | 3.49 | 3.59 | 3.59 | 3.59 | 3.49 | 18.4M |