5.59
+0.18(+3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.45 | 5.59 | 5.59 | 5.6 | 5.42 | 43.28M |
| August 15, 2025 | 5.33 | 5.41 | 5.41 | 5.42 | 5.31 | 28.77M |
| August 14, 2025 | 5.51 | 5.32 | 5.32 | 5.54 | 5.29 | 39.16M |
| August 13, 2025 | 5.57 | 5.53 | 5.53 | 5.58 | 5.47 | 30.88M |
| August 12, 2025 | 5.51 | 5.53 | 5.53 | 5.58 | 5.45 | 34.46M |
| August 11, 2025 | 5.38 | 5.5 | 5.5 | 5.51 | 5.37 | 25.85M |
| August 08, 2025 | 5.49 | 5.38 | 5.38 | 5.49 | 5.34 | 25.89M |
| August 07, 2025 | 5.46 | 5.49 | 5.49 | 5.58 | 5.42 | 34.83M |
| August 06, 2025 | 5.41 | 5.46 | 5.46 | 5.47 | 5.36 | 25.31M |
| August 05, 2025 | 5.34 | 5.41 | 5.41 | 5.42 | 5.33 | 24.78M |
| August 04, 2025 | 5.28 | 5.32 | 5.32 | 5.33 | 5.21 | 18.68M |
| August 01, 2025 | 5.28 | 5.29 | 5.29 | 5.37 | 5.26 | 20.39M |
| July 31, 2025 | 5.39 | 5.31 | 5.31 | 5.44 | 5.28 | 27.61M |
| July 30, 2025 | 5.42 | 5.37 | 5.37 | 5.43 | 5.31 | 24.47M |
| July 29, 2025 | 5.46 | 5.42 | 5.42 | 5.48 | 5.33 | 23.72M |
| July 28, 2025 | 5.35 | 5.46 | 5.46 | 5.47 | 5.32 | 32.36M |
| July 25, 2025 | 5.3 | 5.33 | 5.33 | 5.33 | 5.25 | 18.1M |
| July 24, 2025 | 5.21 | 5.3 | 5.3 | 5.31 | 5.2 | 21.49M |
| July 23, 2025 | 5.31 | 5.2 | 5.2 | 5.33 | 5.19 | 30.61M |
| July 22, 2025 | 5.39 | 5.31 | 5.31 | 5.4 | 5.29 | 25.6M |
| July 21, 2025 | 5.37 | 5.39 | 5.39 | 5.41 | 5.34 | 21.14M |
| July 18, 2025 | 5.4 | 5.36 | 5.36 | 5.48 | 5.32 | 23.78M |
| July 17, 2025 | 5.26 | 5.41 | 5.41 | 5.41 | 5.23 | 33.3M |
| July 16, 2025 | 5.26 | 5.26 | 5.26 | 5.32 | 5.22 | 21.04M |
| July 15, 2025 | 5.36 | 5.25 | 5.25 | 5.39 | 5.17 | 37.13M |
| July 14, 2025 | 5.36 | 5.39 | 5.39 | 5.42 | 5.31 | 23.77M |
| July 11, 2025 | 5.46 | 5.39 | 5.39 | 5.47 | 5.29 | 36.5M |
| July 10, 2025 | 5.46 | 5.48 | 5.48 | 5.58 | 5.42 | 34.7M |
| July 09, 2025 | 5.46 | 5.49 | 5.49 | 5.57 | 5.45 | 53.11M |
| July 08, 2025 | 5.25 | 5.55 | 5.55 | 5.6 | 5.2 | 84.97M |
| July 07, 2025 | 5.26 | 5.22 | 5.22 | 5.27 | 5.19 | 21.31M |
| July 04, 2025 | 5.37 | 5.25 | 5.25 | 5.38 | 5.23 | 37.54M |
| July 03, 2025 | 5.23 | 5.41 | 5.41 | 5.43 | 5.2 | 53.31M |
| July 02, 2025 | 5.27 | 5.25 | 5.25 | 5.29 | 5.16 | 25.79M |
| July 01, 2025 | 5.3 | 5.27 | 5.27 | 5.35 | 5.17 | 30.79M |
| June 30, 2025 | 5.22 | 5.26 | 5.26 | 5.3 | 5.22 | 32.96M |
| June 27, 2025 | 5.2 | 5.2 | 5.2 | 5.24 | 5.16 | 27.09M |
| June 26, 2025 | 5.2 | 5.15 | 5.15 | 5.25 | 5.14 | 33.92M |
| June 25, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.11 | 31.73M |
| June 24, 2025 | 5.03 | 5.18 | 5.18 | 5.22 | 5.03 | 40.27M |
| June 23, 2025 | 4.87 | 5.02 | 5.02 | 5.03 | 4.82 | 22.88M |
| June 20, 2025 | 4.91 | 4.91 | 4.91 | 5.03 | 4.88 | 21.27M |
| June 19, 2025 | 5.1 | 4.94 | 4.94 | 5.11 | 4.91 | 31.32M |
| June 18, 2025 | 4.99 | 5.13 | 5.13 | 5.14 | 4.96 | 33.65M |
| June 17, 2025 | 4.98 | 5.03 | 5.03 | 5.04 | 4.97 | 21.41M |
| June 16, 2025 | 4.91 | 4.97 | 4.97 | 5.03 | 4.88 | 19.85M |
| June 13, 2025 | 5.06 | 4.91 | 4.91 | 5.07 | 4.9 | 29.59M |
| June 12, 2025 | 5.11 | 5.1 | 5.1 | 5.16 | 5.07 | 19.83M |
| June 11, 2025 | 5.06 | 5.12 | 5.12 | 5.18 | 5.05 | 24.66M |
| June 10, 2025 | 5.14 | 5.08 | 5.08 | 5.16 | 4.99 | 29.97M |
| June 09, 2025 | 5.15 | 5.14 | 5.14 | 5.19 | 5.11 | 28.46M |
| June 06, 2025 | 5.11 | 5.11 | 5.11 | 5.15 | 5.06 | 24.44M |
| June 05, 2025 | 5.06 | 5.11 | 5.11 | 5.13 | 4.97 | 36.55M |
| June 04, 2025 | 5 | 5.06 | 5.06 | 5.13 | 4.98 | 36.05M |
| June 03, 2025 | 4.93 | 4.96 | 4.96 | 5.04 | 4.91 | 23.57M |
| May 30, 2025 | 5.08 | 4.96 | 4.96 | 5.09 | 4.94 | 34.35M |
| May 29, 2025 | 5.05 | 5.13 | 5.13 | 5.17 | 5.05 | 36.91M |
| May 28, 2025 | 5.1 | 5.09 | 5.09 | 5.16 | 5.04 | 35.23M |
| May 27, 2025 | 5.06 | 5.15 | 5.15 | 5.19 | 5.02 | 45.3M |
| May 26, 2025 | 4.9 | 5.06 | 5.06 | 5.07 | 4.82 | 44.87M |