5.52
+0.17(+3.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.35 | 5.52 | 5.52 | 5.54 | 5.34 | 4.33M |
| August 15, 2025 | 5.3 | 5.35 | 5.35 | 5.36 | 5.29 | 2.13M |
| August 14, 2025 | 5.37 | 5.32 | 5.32 | 5.5 | 5.32 | 2.91M |
| August 13, 2025 | 5.37 | 5.37 | 5.37 | 5.43 | 5.3 | 2.68M |
| August 12, 2025 | 5.3 | 5.37 | 5.37 | 5.42 | 5.28 | 3.38M |
| August 11, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.23 | 2.22M |
| August 08, 2025 | 5.29 | 5.27 | 5.27 | 5.32 | 5.25 | 1.6M |
| August 07, 2025 | 5.23 | 5.27 | 5.27 | 5.33 | 5.2 | 2.82M |
| August 06, 2025 | 5.25 | 5.22 | 5.22 | 5.25 | 5.19 | 1.71M |
| August 05, 2025 | 5.24 | 5.24 | 5.24 | 5.28 | 5.2 | 2.38M |
| August 04, 2025 | 5.24 | 5.24 | 5.24 | 5.25 | 5.15 | 2.02M |
| August 01, 2025 | 5.24 | 5.24 | 5.24 | 5.26 | 5.2 | 1.38M |
| July 31, 2025 | 5.25 | 5.22 | 5.22 | 5.33 | 5.18 | 2.29M |
| July 30, 2025 | 5.34 | 5.28 | 5.28 | 5.38 | 5.18 | 2.8M |
| July 29, 2025 | 5.22 | 5.38 | 5.38 | 5.44 | 5.2 | 2.49M |
| July 28, 2025 | 5.3 | 5.22 | 5.22 | 5.31 | 5.2 | 1.73M |
| July 25, 2025 | 5.1 | 5.31 | 5.31 | 5.4 | 5.09 | 4.62M |
| July 24, 2025 | 5.08 | 5.12 | 5.12 | 5.2 | 5.08 | 2.12M |
| July 23, 2025 | 5.18 | 5.1 | 5.1 | 5.23 | 5.1 | 1.82M |
| July 22, 2025 | 5.24 | 5.21 | 5.21 | 5.28 | 5.2 | 1.46M |
| July 21, 2025 | 5.25 | 5.26 | 5.26 | 5.33 | 5.23 | 1.7M |
| July 18, 2025 | 5.18 | 5.3 | 5.3 | 5.37 | 5.16 | 3.08M |
| July 17, 2025 | 5.17 | 5.17 | 5.17 | 5.21 | 5.16 | 1.62M |
| July 16, 2025 | 5.08 | 5.18 | 5.18 | 5.23 | 5.05 | 2.77M |
| July 15, 2025 | 5.27 | 5.08 | 5.08 | 5.27 | 5.06 | 3.38M |
| July 14, 2025 | 5.3 | 5.29 | 5.29 | 5.34 | 5.26 | 2.45M |
| July 11, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.27 | 2.36M |
| July 10, 2025 | 5.29 | 5.3 | 5.3 | 5.37 | 5.26 | 2.56M |
| July 09, 2025 | 5.39 | 5.28 | 5.28 | 5.4 | 5.25 | 3.02M |
| July 08, 2025 | 5.39 | 5.37 | 5.37 | 5.42 | 5.36 | 2.97M |
| July 07, 2025 | 5.48 | 5.36 | 5.36 | 5.49 | 5.35 | 3.07M |
| July 04, 2025 | 5.51 | 5.54 | 5.54 | 5.69 | 5.46 | 4.33M |
| July 03, 2025 | 5.54 | 5.5 | 5.5 | 5.6 | 5.49 | 2.73M |
| July 02, 2025 | 5.52 | 5.56 | 5.56 | 5.62 | 5.45 | 3.15M |
| July 01, 2025 | 5.48 | 5.49 | 5.49 | 5.54 | 5.42 | 2.23M |
| June 30, 2025 | 5.45 | 5.47 | 5.47 | 5.53 | 5.45 | 1.41M |
| June 27, 2025 | 5.43 | 5.48 | 5.48 | 5.53 | 5.43 | 1.45M |
| June 26, 2025 | 5.46 | 5.43 | 5.43 | 5.6 | 5.41 | 2.04M |
| June 25, 2025 | 5.43 | 5.46 | 5.46 | 5.49 | 5.38 | 2.15M |
| June 24, 2025 | 5.36 | 5.42 | 5.42 | 5.49 | 5.32 | 1.8M |
| June 23, 2025 | 5.17 | 5.35 | 5.35 | 5.36 | 5.11 | 2.41M |
| June 20, 2025 | 5.28 | 5.18 | 5.18 | 5.38 | 5.15 | 2.42M |
| June 19, 2025 | 5.56 | 5.3 | 5.3 | 5.67 | 5.26 | 4.31M |
| June 18, 2025 | 5.67 | 5.56 | 5.56 | 5.67 | 5.56 | 2.1M |
| June 17, 2025 | 5.68 | 5.71 | 5.71 | 5.72 | 5.61 | 1.88M |
| June 16, 2025 | 5.56 | 5.7 | 5.7 | 5.71 | 5.56 | 2.21M |
| June 13, 2025 | 5.58 | 5.56 | 5.56 | 5.7 | 5.43 | 3.8M |
| June 12, 2025 | 5.47 | 5.58 | 5.58 | 5.74 | 5.46 | 5.07M |
| June 11, 2025 | 5.38 | 5.48 | 5.48 | 5.48 | 5.38 | 1.77M |
| June 10, 2025 | 5.5 | 5.39 | 5.39 | 5.55 | 5.32 | 3.91M |
| June 09, 2025 | 5.41 | 5.5 | 5.5 | 5.51 | 5.34 | 5.68M |
| June 06, 2025 | 5.45 | 5.44 | 5.44 | 5.51 | 5.37 | 2.51M |
| June 05, 2025 | 5.42 | 5.44 | 5.44 | 5.54 | 5.39 | 2.96M |
| June 04, 2025 | 5.42 | 5.41 | 5.41 | 5.5 | 5.36 | 3.21M |
| June 03, 2025 | 5.49 | 5.41 | 5.41 | 5.49 | 5.4 | 1.51M |
| May 30, 2025 | 5.43 | 5.45 | 5.45 | 5.57 | 5.43 | 3.22M |
| May 29, 2025 | 5.61 | 5.46 | 5.46 | 5.66 | 5.44 | 4.99M |
| May 28, 2025 | 5.28 | 5.61 | 5.61 | 5.68 | 5.25 | 8.23M |
| May 27, 2025 | 5.06 | 5.22 | 5.22 | 5.22 | 5.06 | 2.95M |
| May 26, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 5.01 | 1.85M |