5.29
+0.12(+2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.18 | 5.29 | 5.29 | 5.34 | 5.17 | 20.05M |
| August 15, 2025 | 5.14 | 5.17 | 5.17 | 5.2 | 5.13 | 17.55M |
| August 14, 2025 | 5.32 | 5.13 | 5.13 | 5.33 | 5.12 | 22.02M |
| August 13, 2025 | 5.37 | 5.31 | 5.31 | 5.39 | 5.3 | 18.19M |
| August 12, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.29 | 12.82M |
| August 11, 2025 | 5.32 | 5.39 | 5.39 | 5.41 | 5.27 | 15.61M |
| August 08, 2025 | 5.39 | 5.32 | 5.32 | 5.4 | 5.26 | 18.53M |
| August 07, 2025 | 5.44 | 5.41 | 5.41 | 5.49 | 5.37 | 21.02M |
| August 06, 2025 | 5.29 | 5.46 | 5.46 | 5.47 | 5.28 | 25.82M |
| August 05, 2025 | 5.26 | 5.3 | 5.3 | 5.34 | 5.22 | 19.23M |
| August 04, 2025 | 5.19 | 5.23 | 5.23 | 5.24 | 5.09 | 16.88M |
| August 01, 2025 | 5.07 | 5.2 | 5.2 | 5.23 | 5.05 | 30.32M |
| July 31, 2025 | 5.05 | 5.05 | 5.05 | 5.15 | 5.02 | 17.89M |
| July 30, 2025 | 5.15 | 5.08 | 5.08 | 5.16 | 5 | 18.04M |
| July 29, 2025 | 5.18 | 5.15 | 5.15 | 5.2 | 5.1 | 13.02M |
| July 28, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.09 | 17.13M |
| July 25, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 5.03 | 18.67M |
| July 24, 2025 | 5.01 | 5.1 | 5.1 | 5.24 | 4.97 | 18.27M |
| July 23, 2025 | 5.03 | 5.01 | 5.01 | 5.07 | 4.98 | 15.68M |
| July 22, 2025 | 5.14 | 5.06 | 5.06 | 5.16 | 5.02 | 17.85M |
| July 21, 2025 | 5.1 | 5.12 | 5.12 | 5.16 | 5.05 | 13.53M |
| July 18, 2025 | 5.06 | 5.11 | 5.11 | 5.15 | 5.04 | 19.74M |
| July 17, 2025 | 5 | 5.06 | 5.06 | 5.07 | 4.95 | 15.84M |
| July 16, 2025 | 4.96 | 5 | 5 | 5.05 | 4.93 | 18.46M |
| July 15, 2025 | 5 | 4.95 | 4.95 | 5.02 | 4.82 | 22.18M |
| July 14, 2025 | 5.01 | 5.01 | 5.01 | 5.05 | 4.95 | 14.1M |
| July 11, 2025 | 5.03 | 5.01 | 5.01 | 5.05 | 4.95 | 15.43M |
| July 10, 2025 | 5 | 5.03 | 5.03 | 5.08 | 4.98 | 14.7M |
| July 09, 2025 | 5.01 | 5.01 | 5.01 | 5.06 | 4.98 | 14.4M |
| July 08, 2025 | 4.96 | 5.03 | 5.03 | 5.06 | 4.94 | 19.02M |
| July 07, 2025 | 4.9 | 4.95 | 4.95 | 4.98 | 4.87 | 17.37M |
| July 04, 2025 | 4.9 | 4.91 | 4.91 | 4.95 | 4.83 | 18.5M |
| July 03, 2025 | 4.88 | 4.91 | 4.91 | 5.03 | 4.86 | 21.22M |
| July 02, 2025 | 4.93 | 4.9 | 4.9 | 4.96 | 4.82 | 22.32M |
| July 01, 2025 | 4.88 | 4.89 | 4.89 | 4.97 | 4.84 | 17.59M |
| June 30, 2025 | 4.87 | 4.88 | 4.88 | 4.92 | 4.83 | 16.86M |
| June 27, 2025 | 4.83 | 4.85 | 4.85 | 4.92 | 4.81 | 18.25M |
| June 26, 2025 | 4.78 | 4.83 | 4.83 | 4.86 | 4.77 | 19.3M |
| June 25, 2025 | 4.76 | 4.79 | 4.79 | 4.79 | 4.71 | 15.5M |
| June 24, 2025 | 4.64 | 4.77 | 4.77 | 4.77 | 4.64 | 19.6M |
| June 23, 2025 | 4.45 | 4.66 | 4.66 | 4.68 | 4.42 | 21.97M |
| June 20, 2025 | 4.55 | 4.48 | 4.48 | 4.58 | 4.41 | 17.98M |
| June 19, 2025 | 4.76 | 4.57 | 4.57 | 4.78 | 4.54 | 24.83M |
| June 18, 2025 | 4.61 | 4.72 | 4.72 | 4.72 | 4.56 | 27.12M |
| June 17, 2025 | 4.6 | 4.62 | 4.62 | 4.65 | 4.57 | 14.03M |
| June 16, 2025 | 4.5 | 4.6 | 4.6 | 4.64 | 4.5 | 15.34M |
| June 13, 2025 | 4.65 | 4.53 | 4.53 | 4.65 | 4.5 | 15.78M |
| June 12, 2025 | 4.59 | 4.65 | 4.65 | 4.68 | 4.56 | 14.27M |
| June 11, 2025 | 4.58 | 4.61 | 4.61 | 4.67 | 4.58 | 12.63M |
| June 10, 2025 | 4.63 | 4.58 | 4.58 | 4.66 | 4.51 | 15.81M |
| June 09, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.54 | 18.58M |
| June 06, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.5 | 15.35M |
| June 05, 2025 | 4.47 | 4.55 | 4.55 | 4.57 | 4.44 | 23.51M |
| June 04, 2025 | 4.45 | 4.44 | 4.44 | 4.5 | 4.42 | 14.08M |
| June 03, 2025 | 4.4 | 4.45 | 4.45 | 4.54 | 4.4 | 18.86M |
| May 30, 2025 | 4.54 | 4.43 | 4.43 | 4.57 | 4.41 | 16.77M |
| May 29, 2025 | 4.4 | 4.56 | 4.56 | 4.58 | 4.38 | 23.53M |
| May 28, 2025 | 4.46 | 4.39 | 4.39 | 4.53 | 4.36 | 16.55M |
| May 27, 2025 | 4.52 | 4.44 | 4.44 | 4.52 | 4.41 | 15.26M |
| May 26, 2025 | 4.35 | 4.51 | 4.51 | 4.52 | 4.35 | 18.68M |