5.38
-0.09(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.45 | 5.38 | 5.38 | 5.47 | 5.33 | 63.17M |
| August 21, 2025 | 5.51 | 5.47 | 5.47 | 5.61 | 5.45 | 91.51M |
| August 20, 2025 | 5.37 | 5.45 | 5.45 | 5.45 | 5.33 | 58.05M |
| August 19, 2025 | 5.38 | 5.38 | 5.38 | 5.42 | 5.35 | 50.37M |
| August 18, 2025 | 5.33 | 5.39 | 5.39 | 5.42 | 5.33 | 63.2M |
| August 15, 2025 | 5.25 | 5.38 | 5.38 | 5.39 | 5.24 | 60.02M |
| August 14, 2025 | 5.42 | 5.3 | 5.3 | 5.5 | 5.29 | 75.93M |
| August 13, 2025 | 5.4 | 5.39 | 5.39 | 5.44 | 5.33 | 66.67M |
| August 12, 2025 | 5.53 | 5.41 | 5.41 | 5.53 | 5.38 | 74.34M |
| August 11, 2025 | 5.52 | 5.52 | 5.52 | 5.57 | 5.45 | 85.59M |
| August 08, 2025 | 5.41 | 5.58 | 5.58 | 5.63 | 5.38 | 127.95M |
| August 07, 2025 | 5.45 | 5.41 | 5.41 | 5.5 | 5.37 | 77.1M |
| August 06, 2025 | 5.56 | 5.45 | 5.45 | 5.6 | 5.43 | 99.94M |
| August 05, 2025 | 5.68 | 5.6 | 5.6 | 5.73 | 5.54 | 115.93M |
| August 04, 2025 | 5.77 | 5.73 | 5.73 | 5.91 | 5.66 | 89.37M |
| August 01, 2025 | 6.15 | 5.73 | 5.73 | 6.18 | 5.72 | 138.6M |
| July 31, 2025 | 6.08 | 6.32 | 6.32 | 6.46 | 6.07 | 138.24M |
| July 30, 2025 | 6.4 | 6.21 | 6.21 | 6.6 | 6.19 | 148.44M |
| July 29, 2025 | 6.8 | 6.63 | 6.63 | 6.96 | 6.3 | 205.82M |
| July 28, 2025 | 6.39 | 6.96 | 6.96 | 7.02 | 6.21 | 222.74M |
| July 25, 2025 | 6.12 | 6.39 | 6.39 | 6.85 | 5.85 | 236.87M |
| July 24, 2025 | 6.11 | 6.21 | 6.21 | 6.35 | 5.85 | 208.85M |
| July 23, 2025 | 6.22 | 6.61 | 6.61 | 6.93 | 6.08 | 296.22M |
| July 22, 2025 | 5.21 | 5.83 | 5.83 | 5.83 | 5.02 | 195.03M |
| July 21, 2025 | 4.76 | 4.86 | 4.86 | 4.87 | 4.76 | 56.84M |
| July 18, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.66 | 14.77M |
| July 17, 2025 | 4.69 | 4.7 | 4.7 | 4.72 | 4.67 | 17.38M |
| July 16, 2025 | 4.68 | 4.7 | 4.7 | 4.73 | 4.67 | 16.42M |
| July 15, 2025 | 4.77 | 4.69 | 4.69 | 4.78 | 4.66 | 25.62M |
| July 14, 2025 | 4.78 | 4.78 | 4.78 | 4.82 | 4.76 | 20.77M |
| July 11, 2025 | 4.79 | 4.79 | 4.79 | 4.83 | 4.75 | 29.93M |
| July 10, 2025 | 4.76 | 4.8 | 4.8 | 4.82 | 4.72 | 32.63M |
| July 09, 2025 | 4.82 | 4.78 | 4.78 | 4.85 | 4.75 | 37.22M |
| July 08, 2025 | 4.77 | 4.81 | 4.81 | 4.88 | 4.75 | 48.8M |
| July 07, 2025 | 4.7 | 4.79 | 4.79 | 4.82 | 4.68 | 70M |
| July 04, 2025 | 4.93 | 4.84 | 4.84 | 5.37 | 4.82 | 131.41M |
| July 03, 2025 | 4.58 | 4.67 | 4.67 | 4.69 | 4.56 | 35.34M |
| July 02, 2025 | 4.57 | 4.58 | 4.58 | 4.61 | 4.55 | 20.76M |
| July 01, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.53 | 23.68M |
| June 30, 2025 | 4.64 | 4.6 | 4.6 | 4.68 | 4.57 | 39.23M |
| June 27, 2025 | 4.62 | 4.63 | 4.63 | 4.79 | 4.6 | 73.73M |
| June 26, 2025 | 4.5 | 4.47 | 4.47 | 4.52 | 4.46 | 16.82M |
| June 25, 2025 | 4.47 | 4.51 | 4.51 | 4.51 | 4.43 | 21.43M |
| June 24, 2025 | 4.42 | 4.47 | 4.47 | 4.48 | 4.41 | 22.12M |
| June 23, 2025 | 4.48 | 4.49 | 4.43 | 4.51 | 4.42 | 30.39M |
| June 20, 2025 | 4.42 | 4.59 | 4.59 | 4.7 | 4.39 | 42.19M |
| June 19, 2025 | 4.51 | 4.41 | 4.41 | 4.55 | 4.4 | 16.75M |
| June 18, 2025 | 4.57 | 4.52 | 4.52 | 4.58 | 4.48 | 15.86M |
| June 17, 2025 | 4.59 | 4.58 | 4.58 | 4.63 | 4.55 | 14.96M |
| June 16, 2025 | 4.59 | 4.6 | 4.6 | 4.62 | 4.55 | 21.34M |
| June 13, 2025 | 4.73 | 4.61 | 4.61 | 4.78 | 4.6 | 25.81M |
| June 12, 2025 | 4.78 | 4.74 | 4.74 | 4.78 | 4.67 | 28.93M |
| June 11, 2025 | 4.72 | 4.79 | 4.79 | 4.81 | 4.7 | 36.38M |
| June 10, 2025 | 4.73 | 4.75 | 4.75 | 4.77 | 4.61 | 35.44M |
| June 09, 2025 | 4.72 | 4.75 | 4.75 | 4.78 | 4.68 | 22.98M |
| June 06, 2025 | 4.7 | 4.73 | 4.73 | 4.82 | 4.66 | 33.6M |
| June 05, 2025 | 4.66 | 4.68 | 4.68 | 4.7 | 4.62 | 26.31M |
| June 04, 2025 | 4.71 | 4.67 | 4.67 | 4.74 | 4.62 | 36.15M |
| June 03, 2025 | 4.7 | 4.72 | 4.72 | 4.77 | 4.68 | 34.05M |
| May 30, 2025 | 5.03 | 4.8 | 4.8 | 5.09 | 4.77 | 59.05M |