5.80
+0.05(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.93 | 5.8 | 5.8 | 6 | 5.75 | 97.43M |
| August 15, 2025 | 5.36 | 5.75 | 5.75 | 5.98 | 5.34 | 120.61M |
| August 14, 2025 | 5.68 | 5.35 | 5.35 | 5.7 | 5.35 | 62.8M |
| August 13, 2025 | 5.28 | 5.58 | 5.58 | 5.73 | 5.25 | 99.64M |
| August 12, 2025 | 5.21 | 5.34 | 5.34 | 5.42 | 5.18 | 48.01M |
| August 11, 2025 | 5.19 | 5.23 | 5.23 | 5.26 | 5.17 | 18.01M |
| August 08, 2025 | 5.25 | 5.18 | 5.18 | 5.25 | 5.16 | 21.19M |
| August 07, 2025 | 5.29 | 5.26 | 5.26 | 5.35 | 5.25 | 21.34M |
| August 06, 2025 | 5.22 | 5.32 | 5.32 | 5.32 | 5.18 | 28.74M |
| August 05, 2025 | 5.41 | 5.27 | 5.27 | 5.44 | 5.22 | 37.75M |
| August 04, 2025 | 5.14 | 5.22 | 5.22 | 5.23 | 5 | 31.94M |
| August 01, 2025 | 5.13 | 5.17 | 5.17 | 5.18 | 5.11 | 20.83M |
| July 31, 2025 | 5.26 | 5.15 | 5.15 | 5.28 | 5.12 | 26.78M |
| July 30, 2025 | 5.31 | 5.24 | 5.24 | 5.32 | 5.2 | 27.46M |
| July 29, 2025 | 5.43 | 5.33 | 5.33 | 5.44 | 5.3 | 30.86M |
| July 28, 2025 | 5.38 | 5.43 | 5.43 | 5.48 | 5.38 | 27.69M |
| July 25, 2025 | 5.34 | 5.42 | 5.42 | 5.45 | 5.28 | 43.13M |
| July 24, 2025 | 5.3 | 5.33 | 5.33 | 5.34 | 5.28 | 24.04M |
| July 23, 2025 | 5.34 | 5.3 | 5.3 | 5.37 | 5.3 | 23.24M |
| July 22, 2025 | 5.35 | 5.38 | 5.38 | 5.45 | 5.34 | 25.94M |
| July 21, 2025 | 5.41 | 5.37 | 5.37 | 5.41 | 5.3 | 39.72M |
| July 18, 2025 | 5.49 | 5.4 | 5.4 | 5.52 | 5.38 | 33.36M |
| July 17, 2025 | 5.28 | 5.5 | 5.5 | 5.53 | 5.25 | 56.34M |
| July 16, 2025 | 5.27 | 5.27 | 5.27 | 5.33 | 5.25 | 17.69M |
| July 15, 2025 | 5.35 | 5.28 | 5.28 | 5.37 | 5.23 | 25.18M |
| July 14, 2025 | 5.24 | 5.33 | 5.33 | 5.39 | 5.22 | 26.41M |
| July 11, 2025 | 5.22 | 5.25 | 5.25 | 5.29 | 5.2 | 23.06M |
| July 10, 2025 | 5.42 | 5.25 | 5.25 | 5.43 | 5.19 | 50.85M |
| July 09, 2025 | 5.53 | 5.4 | 5.4 | 5.54 | 5.38 | 24.35M |
| July 08, 2025 | 5.44 | 5.53 | 5.53 | 5.54 | 5.42 | 19.24M |
| July 07, 2025 | 5.45 | 5.46 | 5.46 | 5.5 | 5.41 | 16.34M |
| July 04, 2025 | 5.65 | 5.45 | 5.45 | 5.68 | 5.42 | 26.93M |
| July 03, 2025 | 5.71 | 5.64 | 5.64 | 5.74 | 5.6 | 35.55M |
| July 02, 2025 | 5.5 | 5.75 | 5.75 | 5.88 | 5.47 | 78.95M |
| July 01, 2025 | 5.58 | 5.53 | 5.53 | 5.65 | 5.48 | 25.36M |
| June 30, 2025 | 5.53 | 5.58 | 5.58 | 5.61 | 5.51 | 26.9M |
| June 27, 2025 | 5.46 | 5.56 | 5.56 | 5.64 | 5.43 | 42.48M |
| June 26, 2025 | 5.37 | 5.47 | 5.47 | 5.7 | 5.34 | 62.64M |
| June 25, 2025 | 5.34 | 5.37 | 5.37 | 5.43 | 5.29 | 28.27M |
| June 24, 2025 | 5.24 | 5.33 | 5.33 | 5.37 | 5.2 | 35.53M |
| June 23, 2025 | 5.11 | 5.2 | 5.2 | 5.21 | 5.08 | 15.44M |
| June 20, 2025 | 5.21 | 5.16 | 5.16 | 5.32 | 5.14 | 18.62M |
| June 19, 2025 | 5.29 | 5.2 | 5.2 | 5.39 | 5.19 | 23.03M |
| June 18, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.22 | 23.04M |
| June 17, 2025 | 5.19 | 5.32 | 5.32 | 5.38 | 5.17 | 34.82M |
| June 16, 2025 | 5.15 | 5.16 | 5.16 | 5.2 | 5.14 | 15.58M |
| June 13, 2025 | 5.28 | 5.15 | 5.15 | 5.29 | 5.14 | 23.39M |
| June 12, 2025 | 5.34 | 5.29 | 5.29 | 5.45 | 5.25 | 33.14M |
| June 11, 2025 | 5.34 | 5.33 | 5.33 | 5.42 | 5.3 | 19.51M |
| June 10, 2025 | 5.4 | 5.36 | 5.36 | 5.41 | 5.26 | 19.79M |
| June 09, 2025 | 5.37 | 5.4 | 5.4 | 5.43 | 5.35 | 17.83M |
| June 06, 2025 | 5.47 | 5.38 | 5.38 | 5.49 | 5.37 | 18.21M |
| June 05, 2025 | 5.41 | 5.47 | 5.47 | 5.49 | 5.39 | 29.53M |
| June 04, 2025 | 5.26 | 5.38 | 5.38 | 5.43 | 5.21 | 32.55M |
| June 03, 2025 | 5.25 | 5.25 | 5.25 | 5.4 | 5.18 | 35.24M |
| May 30, 2025 | 5.4 | 5.29 | 5.29 | 5.48 | 5.27 | 43.03M |
| May 29, 2025 | 5.19 | 5.41 | 5.41 | 5.5 | 5.16 | 69.03M |
| May 28, 2025 | 5.2 | 5.13 | 5.13 | 5.26 | 5.08 | 25.92M |
| May 27, 2025 | 5.28 | 5.2 | 5.2 | 5.35 | 5.19 | 22.91M |
| May 26, 2025 | 5.39 | 5.28 | 5.28 | 5.41 | 5.16 | 43.42M |