5.37
+0.19(+3.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.19 | 5.37 | 5.37 | 5.4 | 5.19 | 88.35M |
| August 15, 2025 | 5.07 | 5.18 | 5.18 | 5.18 | 5.07 | 43.3M |
| August 14, 2025 | 5.18 | 5.09 | 5.09 | 5.19 | 5.05 | 43.98M |
| August 13, 2025 | 5.16 | 5.19 | 5.19 | 5.21 | 5.14 | 54.83M |
| August 12, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.12 | 29.79M |
| August 11, 2025 | 5.08 | 5.16 | 5.16 | 5.17 | 5.07 | 37.38M |
| August 08, 2025 | 5.18 | 5.1 | 5.1 | 5.18 | 5.08 | 37.22M |
| August 07, 2025 | 5.2 | 5.18 | 5.18 | 5.21 | 5.14 | 40.87M |
| August 06, 2025 | 5.1 | 5.2 | 5.2 | 5.2 | 5.09 | 58.84M |
| August 05, 2025 | 5.06 | 5.12 | 5.12 | 5.14 | 5.05 | 38.29M |
| August 04, 2025 | 5.01 | 5.06 | 5.06 | 5.08 | 4.98 | 31.36M |
| August 01, 2025 | 4.99 | 5.04 | 5.04 | 5.06 | 4.96 | 41.67M |
| July 31, 2025 | 5.01 | 4.98 | 4.98 | 5.08 | 4.97 | 36.82M |
| July 30, 2025 | 5.07 | 5.02 | 5.02 | 5.08 | 4.98 | 41.17M |
| July 29, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 5 | 30.89M |
| July 28, 2025 | 5.17 | 5.08 | 5.08 | 5.18 | 5.06 | 35.09M |
| July 25, 2025 | 5.08 | 5.11 | 5.11 | 5.19 | 5.04 | 57.52M |
| July 24, 2025 | 4.96 | 5.05 | 5.05 | 5.05 | 4.96 | 32.07M |
| July 23, 2025 | 5 | 4.97 | 4.97 | 5.03 | 4.96 | 29.35M |
| July 22, 2025 | 5.08 | 5 | 5 | 5.09 | 4.98 | 39.65M |
| July 21, 2025 | 5.07 | 5.09 | 5.09 | 5.11 | 5.04 | 30.52M |
| July 18, 2025 | 5.09 | 5.07 | 5.07 | 5.11 | 5.03 | 26.15M |
| July 17, 2025 | 4.99 | 5.09 | 5.09 | 5.09 | 4.95 | 42.62M |
| July 16, 2025 | 4.97 | 5 | 5 | 5.03 | 4.93 | 32.69M |
| July 15, 2025 | 5.02 | 4.96 | 4.96 | 5.02 | 4.9 | 36.28M |
| July 14, 2025 | 5.05 | 5.01 | 5.01 | 5.06 | 4.97 | 29.33M |
| July 11, 2025 | 5.02 | 5.02 | 5.02 | 5.06 | 4.97 | 33.67M |
| July 10, 2025 | 5.02 | 5.02 | 5.02 | 5.06 | 5 | 25.61M |
| July 09, 2025 | 5.05 | 5.04 | 5.04 | 5.09 | 5.02 | 23.59M |
| July 08, 2025 | 5.01 | 5.07 | 5.07 | 5.08 | 4.99 | 28.19M |
| July 07, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 4.97 | 23.59M |
| July 04, 2025 | 5.08 | 5.02 | 5.02 | 5.1 | 5 | 31.09M |
| July 03, 2025 | 5.05 | 5.09 | 5.09 | 5.13 | 5.04 | 27.96M |
| July 02, 2025 | 5.1 | 5.06 | 5.06 | 5.14 | 5.02 | 34.72M |
| July 01, 2025 | 5.19 | 5.13 | 5.13 | 5.2 | 5.09 | 34.6M |
| June 30, 2025 | 5.16 | 5.2 | 5.2 | 5.22 | 5.15 | 35.57M |
| June 27, 2025 | 5.14 | 5.16 | 5.16 | 5.2 | 5.12 | 37.33M |
| June 26, 2025 | 5.11 | 5.14 | 5.14 | 5.23 | 5.1 | 65.67M |
| June 25, 2025 | 5.07 | 5.13 | 5.13 | 5.14 | 5.04 | 53.9M |
| June 24, 2025 | 5.13 | 5.1 | 5.1 | 5.18 | 5.06 | 67.22M |
| June 23, 2025 | 4.67 | 4.93 | 4.93 | 4.94 | 4.67 | 34.25M |
| June 20, 2025 | 4.82 | 4.75 | 4.75 | 4.88 | 4.72 | 27.9M |
| June 19, 2025 | 4.94 | 4.81 | 4.81 | 4.97 | 4.8 | 34.14M |
| June 18, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.9 | 25.24M |
| June 17, 2025 | 4.93 | 4.98 | 4.98 | 4.99 | 4.9 | 31.2M |
| June 16, 2025 | 4.84 | 4.93 | 4.93 | 4.95 | 4.84 | 24.26M |
| June 13, 2025 | 5 | 4.89 | 4.89 | 5.03 | 4.89 | 48.93M |
| June 12, 2025 | 5.02 | 5.05 | 5.05 | 5.1 | 4.98 | 34.67M |
| June 11, 2025 | 5.01 | 5.04 | 5.04 | 5.1 | 5 | 29.24M |
| June 10, 2025 | 5.09 | 5.01 | 5.01 | 5.11 | 4.95 | 42.56M |
| June 09, 2025 | 5.08 | 5.1 | 5.1 | 5.12 | 5.07 | 28.96M |
| June 06, 2025 | 5.12 | 5.07 | 5.07 | 5.12 | 5.03 | 32.08M |
| June 05, 2025 | 5 | 5.1 | 5.1 | 5.12 | 4.97 | 53.68M |
| June 04, 2025 | 4.98 | 4.99 | 4.99 | 5.02 | 4.97 | 31.13M |
| June 03, 2025 | 4.99 | 4.98 | 4.98 | 5.09 | 4.96 | 46.83M |
| May 30, 2025 | 5.11 | 5.04 | 5.04 | 5.15 | 5.02 | 58.96M |
| May 29, 2025 | 4.92 | 5.18 | 5.18 | 5.24 | 4.92 | 102.43M |
| May 28, 2025 | 4.97 | 4.94 | 4.94 | 5.15 | 4.93 | 48.12M |
| May 27, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.92 | 32.16M |
| May 26, 2025 | 4.9 | 5.04 | 5.04 | 5.07 | 4.88 | 41.99M |