5.39
+0.11(+2.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 5.3 | 5.39 | 5.39 | 5.41 | 5.28 | 20.01M |
August 15, 2025 | 5.21 | 5.28 | 5.28 | 5.31 | 5.18 | 15.24M |
August 14, 2025 | 5.39 | 5.21 | 5.21 | 5.41 | 5.2 | 21.26M |
August 13, 2025 | 5.43 | 5.38 | 5.38 | 5.45 | 5.36 | 18.7M |
August 12, 2025 | 5.45 | 5.43 | 5.43 | 5.52 | 5.4 | 23.64M |
August 11, 2025 | 5.46 | 5.48 | 5.48 | 5.54 | 5.39 | 38.74M |
August 08, 2025 | 5.29 | 5.39 | 5.39 | 5.45 | 5.24 | 40.33M |
August 07, 2025 | 5.32 | 5.32 | 5.32 | 5.38 | 5.29 | 14.67M |
August 06, 2025 | 5.3 | 5.33 | 5.33 | 5.34 | 5.26 | 16.4M |
August 05, 2025 | 5.22 | 5.29 | 5.29 | 5.29 | 5.21 | 17.26M |
August 04, 2025 | 5.14 | 5.22 | 5.22 | 5.22 | 5.1 | 12.2M |
August 01, 2025 | 5.11 | 5.17 | 5.17 | 5.2 | 5.09 | 15.73M |
July 31, 2025 | 5.17 | 5.09 | 5.09 | 5.22 | 5.08 | 15.68M |
July 30, 2025 | 5.23 | 5.17 | 5.17 | 5.23 | 5.11 | 13.28M |
July 29, 2025 | 5.28 | 5.23 | 5.23 | 5.28 | 5.17 | 14.36M |
July 28, 2025 | 5.28 | 5.29 | 5.29 | 5.29 | 5.23 | 15.21M |
July 25, 2025 | 5.25 | 5.28 | 5.28 | 5.29 | 5.2 | 21.36M |
July 24, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.22 | 21.37M |
July 23, 2025 | 5.34 | 5.23 | 5.23 | 5.35 | 5.2 | 29.97M |
July 22, 2025 | 5.4 | 5.36 | 5.36 | 5.48 | 5.3 | 32.27M |
July 21, 2025 | 5.46 | 5.43 | 5.43 | 5.49 | 5.35 | 41.45M |
July 18, 2025 | 5.59 | 5.48 | 5.48 | 5.6 | 5.44 | 57.48M |
July 17, 2025 | 5.33 | 5.73 | 5.73 | 5.78 | 5.33 | 87.79M |
July 16, 2025 | 5.2 | 5.52 | 5.52 | 6.16 | 5.17 | 78.78M |
July 15, 2025 | 5.23 | 5.17 | 5.17 | 5.23 | 5.09 | 11.15M |
July 14, 2025 | 5.19 | 5.21 | 5.21 | 5.22 | 5.14 | 9.27M |
July 11, 2025 | 5.15 | 5.19 | 5.19 | 5.21 | 5.14 | 10.97M |
July 10, 2025 | 5.18 | 5.16 | 5.16 | 5.24 | 5.14 | 11.27M |
July 09, 2025 | 5.16 | 5.19 | 5.19 | 5.25 | 5.13 | 13.39M |
July 08, 2025 | 5.1 | 5.16 | 5.16 | 5.16 | 5.07 | 13.41M |
July 07, 2025 | 5.07 | 5.1 | 5.1 | 5.12 | 5.02 | 10.66M |
July 04, 2025 | 5.06 | 5.04 | 5.04 | 5.13 | 4.99 | 11.76M |
July 03, 2025 | 4.98 | 5.07 | 5.07 | 5.09 | 4.98 | 14.64M |
July 02, 2025 | 5 | 4.97 | 4.97 | 5.03 | 4.93 | 10.15M |
July 01, 2025 | 5.01 | 5.03 | 5.03 | 5.09 | 4.96 | 14.98M |
June 30, 2025 | 4.96 | 5.02 | 5.02 | 5.09 | 4.93 | 16.45M |
June 27, 2025 | 4.93 | 4.93 | 4.93 | 4.99 | 4.91 | 10.18M |
June 26, 2025 | 4.91 | 4.92 | 4.92 | 4.98 | 4.87 | 14.15M |
June 25, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.82 | 11.72M |
June 24, 2025 | 4.75 | 4.85 | 4.85 | 4.9 | 4.72 | 13.96M |
June 23, 2025 | 4.57 | 4.74 | 4.74 | 4.74 | 4.52 | 11.29M |
June 20, 2025 | 4.63 | 4.61 | 4.61 | 4.7 | 4.57 | 11.28M |
June 19, 2025 | 4.79 | 4.65 | 4.65 | 4.8 | 4.63 | 13.53M |
June 18, 2025 | 4.8 | 4.79 | 4.79 | 4.82 | 4.76 | 9.62M |
June 17, 2025 | 4.84 | 4.79 | 4.79 | 4.86 | 4.76 | 9.14M |
June 16, 2025 | 4.75 | 4.82 | 4.82 | 4.86 | 4.71 | 13.22M |
June 13, 2025 | 4.89 | 4.75 | 4.75 | 4.89 | 4.73 | 12.8M |
June 12, 2025 | 4.86 | 4.89 | 4.89 | 4.92 | 4.82 | 12.17M |
June 11, 2025 | 4.86 | 4.87 | 4.87 | 4.92 | 4.84 | 9.99M |
June 10, 2025 | 4.91 | 4.85 | 4.85 | 4.91 | 4.78 | 13.64M |
June 09, 2025 | 4.85 | 4.92 | 4.92 | 4.92 | 4.82 | 14.31M |
June 06, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.76 | 13.7M |
June 05, 2025 | 4.78 | 4.83 | 4.83 | 4.85 | 4.74 | 15.02M |
June 04, 2025 | 4.77 | 4.77 | 4.77 | 4.81 | 4.73 | 12.85M |
June 03, 2025 | 4.71 | 4.74 | 4.74 | 4.81 | 4.69 | 15.49M |
May 30, 2025 | 4.87 | 4.74 | 4.74 | 4.89 | 4.71 | 19.27M |
May 29, 2025 | 4.71 | 4.87 | 4.87 | 4.89 | 4.71 | 24.84M |
May 28, 2025 | 4.81 | 4.74 | 4.74 | 4.83 | 4.71 | 17.37M |
May 27, 2025 | 4.81 | 4.79 | 4.79 | 4.86 | 4.71 | 29.98M |
May 26, 2025 | 4.66 | 4.76 | 4.76 | 4.82 | 4.66 | 26.91M |