5.30
-0.02(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5.28 | 5.32 | 5.32 | 5.33 | 5.21 | 11.46M |
| August 18, 2025 | 5.14 | 5.25 | 5.25 | 5.28 | 5.14 | 10.92M |
| August 15, 2025 | 5.07 | 5.14 | 5.14 | 5.19 | 5.07 | 9.53M |
| August 14, 2025 | 5.25 | 5.09 | 5.09 | 5.26 | 5.08 | 11.43M |
| August 13, 2025 | 5.27 | 5.23 | 5.23 | 5.31 | 5.21 | 8.54M |
| August 12, 2025 | 5.3 | 5.25 | 5.25 | 5.36 | 5.24 | 7.94M |
| August 11, 2025 | 5.2 | 5.29 | 5.29 | 5.3 | 5.18 | 10.27M |
| August 08, 2025 | 5.27 | 5.18 | 5.18 | 5.27 | 5.15 | 8.51M |
| August 07, 2025 | 5.28 | 5.25 | 5.25 | 5.3 | 5.23 | 9.53M |
| August 06, 2025 | 5.22 | 5.27 | 5.27 | 5.28 | 5.18 | 10.5M |
| August 05, 2025 | 5.19 | 5.2 | 5.2 | 5.24 | 5.16 | 8.71M |
| August 04, 2025 | 5.11 | 5.17 | 5.17 | 5.18 | 5.02 | 10.5M |
| August 01, 2025 | 5.06 | 5.11 | 5.11 | 5.14 | 5.03 | 15.87M |
| July 31, 2025 | 5.19 | 5.04 | 5.04 | 5.23 | 5.03 | 25.33M |
| July 30, 2025 | 5.39 | 5.23 | 5.23 | 5.5 | 5.2 | 34.87M |
| July 29, 2025 | 5.11 | 5.26 | 5.26 | 5.32 | 5.06 | 34.2M |
| July 28, 2025 | 5.08 | 5.11 | 5.11 | 5.13 | 5.05 | 7.64M |
| July 25, 2025 | 5.06 | 5.08 | 5.08 | 5.09 | 4.98 | 9.87M |
| July 24, 2025 | 4.99 | 5.03 | 5.03 | 5.07 | 4.98 | 7.47M |
| July 23, 2025 | 5.05 | 5 | 5 | 5.07 | 4.99 | 9.83M |
| July 22, 2025 | 5.13 | 5.07 | 5.07 | 5.14 | 5.03 | 8.88M |
| July 21, 2025 | 5.05 | 5.13 | 5.13 | 5.15 | 5.04 | 11.81M |
| July 18, 2025 | 5.1 | 5.06 | 5.06 | 5.14 | 5.02 | 8.3M |
| July 17, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.04 | 9.13M |
| July 16, 2025 | 5.07 | 5.05 | 5.05 | 5.09 | 5.01 | 9.63M |
| July 15, 2025 | 5.13 | 5.06 | 5.06 | 5.14 | 4.95 | 13.57M |
| July 14, 2025 | 5.1 | 5.11 | 5.11 | 5.15 | 5.02 | 14.71M |
| July 11, 2025 | 5.25 | 5.11 | 5.11 | 5.25 | 5.05 | 23.29M |
| July 10, 2025 | 5.1 | 5.24 | 5.24 | 5.3 | 5.05 | 28.27M |
| July 09, 2025 | 5.09 | 5.12 | 5.12 | 5.14 | 5.06 | 10.44M |
| July 08, 2025 | 5.07 | 5.09 | 5.09 | 5.1 | 4.99 | 12.15M |
| July 07, 2025 | 4.91 | 5.01 | 5.01 | 5.1 | 4.9 | 13.64M |
| July 04, 2025 | 5 | 4.94 | 4.94 | 5.03 | 4.92 | 8.83M |
| July 03, 2025 | 4.99 | 5 | 5 | 5.05 | 4.97 | 7.27M |
| July 02, 2025 | 4.99 | 5 | 5 | 5.02 | 4.92 | 11.77M |
| July 01, 2025 | 5.03 | 4.99 | 4.99 | 5.1 | 4.94 | 10.36M |
| June 30, 2025 | 5.01 | 5.02 | 5.02 | 5.05 | 4.99 | 9.47M |
| June 27, 2025 | 4.96 | 4.97 | 4.97 | 5.01 | 4.95 | 9.24M |
| June 26, 2025 | 4.93 | 4.94 | 4.94 | 5 | 4.91 | 14.71M |
| June 25, 2025 | 4.9 | 4.93 | 4.93 | 4.93 | 4.83 | 9.64M |
| June 24, 2025 | 4.78 | 4.88 | 4.88 | 4.91 | 4.78 | 12.08M |
| June 23, 2025 | 4.56 | 4.78 | 4.78 | 4.79 | 4.54 | 11.36M |
| June 20, 2025 | 4.64 | 4.58 | 4.58 | 4.71 | 4.53 | 12.41M |
| June 19, 2025 | 4.84 | 4.64 | 4.64 | 4.85 | 4.61 | 10.92M |
| June 18, 2025 | 4.77 | 4.84 | 4.84 | 4.85 | 4.74 | 9M |
| June 17, 2025 | 4.8 | 4.8 | 4.8 | 4.82 | 4.73 | 8.83M |
| June 16, 2025 | 4.65 | 4.78 | 4.78 | 4.79 | 4.64 | 11.43M |
| June 13, 2025 | 4.77 | 4.65 | 4.65 | 4.77 | 4.62 | 9.74M |
| June 12, 2025 | 4.75 | 4.78 | 4.78 | 4.82 | 4.73 | 8.97M |
| June 11, 2025 | 4.82 | 4.76 | 4.76 | 4.84 | 4.75 | 12.15M |
| June 10, 2025 | 4.82 | 4.72 | 4.72 | 4.83 | 4.64 | 10.47M |
| June 09, 2025 | 4.77 | 4.82 | 4.82 | 4.82 | 4.74 | 8.65M |
| June 06, 2025 | 4.77 | 4.77 | 4.77 | 4.81 | 4.71 | 8.4M |
| June 05, 2025 | 4.7 | 4.79 | 4.79 | 4.81 | 4.68 | 13.66M |
| June 04, 2025 | 4.66 | 4.71 | 4.71 | 4.76 | 4.66 | 8.26M |
| June 03, 2025 | 4.62 | 4.68 | 4.68 | 4.76 | 4.62 | 8.21M |
| May 30, 2025 | 4.76 | 4.65 | 4.65 | 4.76 | 4.62 | 11.76M |
| May 29, 2025 | 4.61 | 4.77 | 4.77 | 4.78 | 4.6 | 14.76M |
| May 28, 2025 | 4.65 | 4.61 | 4.61 | 4.71 | 4.57 | 8.31M |
| May 27, 2025 | 4.58 | 4.64 | 4.64 | 4.67 | 4.55 | 9.06M |