5.65
+0.2(+3.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.48 | 5.65 | 5.65 | 5.8 | 5.48 | 17.19M |
| August 15, 2025 | 5.24 | 5.45 | 5.45 | 5.49 | 5.24 | 11.48M |
| August 14, 2025 | 5.32 | 5.25 | 5.25 | 5.56 | 5.2 | 13.73M |
| August 13, 2025 | 5.18 | 5.3 | 5.3 | 5.33 | 5.16 | 9.16M |
| August 12, 2025 | 5.11 | 5.18 | 5.18 | 5.19 | 5.09 | 5.95M |
| August 11, 2025 | 5.12 | 5.11 | 5.11 | 5.18 | 5.09 | 6.21M |
| August 08, 2025 | 5.07 | 5.11 | 5.11 | 5.23 | 5.07 | 8.13M |
| August 07, 2025 | 5.06 | 5.09 | 5.09 | 5.14 | 5.05 | 4.74M |
| August 06, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5.03 | 3.42M |
| August 05, 2025 | 4.98 | 5.06 | 5.06 | 5.08 | 4.96 | 5.39M |
| August 04, 2025 | 5 | 4.96 | 4.96 | 5.01 | 4.94 | 4.62M |
| August 01, 2025 | 5.06 | 5 | 5 | 5.08 | 4.99 | 4.02M |
| July 31, 2025 | 5.08 | 5.06 | 5.06 | 5.19 | 5.04 | 4.87M |
| July 30, 2025 | 5.04 | 5.11 | 5.11 | 5.2 | 5.02 | 6.54M |
| July 29, 2025 | 5 | 5.07 | 5.07 | 5.13 | 4.93 | 7.51M |
| July 28, 2025 | 5.06 | 5.02 | 5.02 | 5.09 | 5.01 | 4.64M |
| July 25, 2025 | 5.07 | 5.02 | 5.02 | 5.09 | 5.02 | 4.52M |
| July 24, 2025 | 5.1 | 5.08 | 5.08 | 5.13 | 5.07 | 4.41M |
| July 23, 2025 | 5.08 | 5.1 | 5.1 | 5.12 | 5.04 | 4.82M |
| July 22, 2025 | 5.13 | 5.12 | 5.12 | 5.21 | 5.08 | 6.97M |
| July 21, 2025 | 5.12 | 5.09 | 5.09 | 5.22 | 5.07 | 12.2M |
| July 18, 2025 | 4.79 | 5.27 | 5.27 | 5.47 | 4.73 | 21.85M |
| July 17, 2025 | 4.76 | 4.79 | 4.79 | 4.82 | 4.73 | 3.78M |
| July 16, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.73 | 3.22M |
| July 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.65 | 7.48M |
| July 14, 2025 | 4.86 | 4.75 | 4.75 | 4.86 | 4.7 | 8.87M |
| July 11, 2025 | 4.85 | 4.87 | 4.87 | 4.89 | 4.84 | 4.27M |
| July 10, 2025 | 4.84 | 4.84 | 4.84 | 4.87 | 4.82 | 3.15M |
| July 09, 2025 | 4.86 | 4.86 | 4.86 | 4.92 | 4.84 | 3.89M |
| July 08, 2025 | 4.8 | 4.84 | 4.84 | 4.87 | 4.8 | 5.57M |
| July 07, 2025 | 4.97 | 4.85 | 4.85 | 4.97 | 4.84 | 6.27M |
| July 04, 2025 | 5.02 | 4.97 | 4.97 | 5.02 | 4.97 | 3.94M |
| July 03, 2025 | 4.99 | 5.03 | 5.03 | 5.03 | 4.97 | 4.08M |
| July 02, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.96 | 4.19M |
| July 01, 2025 | 5.02 | 5 | 5 | 5.04 | 4.98 | 5.27M |
| June 30, 2025 | 5 | 5 | 5 | 5.02 | 4.95 | 2.9M |
| June 27, 2025 | 5.05 | 4.98 | 4.98 | 5.05 | 4.97 | 5.31M |
| June 26, 2025 | 5.12 | 5.04 | 5.04 | 5.12 | 5.03 | 3.5M |
| June 25, 2025 | 5.1 | 5.11 | 5.11 | 5.12 | 5.06 | 4.55M |
| June 24, 2025 | 5.04 | 5.09 | 5.09 | 5.1 | 5.04 | 3.37M |
| June 23, 2025 | 5.06 | 5.04 | 5.04 | 5.08 | 5.01 | 3.42M |
| June 20, 2025 | 5.02 | 5.06 | 5.06 | 5.14 | 5.02 | 3.32M |
| June 19, 2025 | 5.18 | 5.04 | 5.04 | 5.2 | 5.02 | 7.33M |
| June 18, 2025 | 5.24 | 5.18 | 5.18 | 5.24 | 5.17 | 3.23M |
| June 17, 2025 | 5.2 | 5.23 | 5.23 | 5.26 | 5.17 | 2.92M |
| June 16, 2025 | 5.1 | 5.2 | 5.2 | 5.22 | 5.07 | 3.78M |
| June 13, 2025 | 5.19 | 5.13 | 5.13 | 5.19 | 5.09 | 4.48M |
| June 12, 2025 | 5.25 | 5.18 | 5.18 | 5.31 | 5.17 | 5.31M |
| June 11, 2025 | 5.2 | 5.26 | 5.26 | 5.28 | 5.2 | 4.32M |
| June 10, 2025 | 5.25 | 5.24 | 5.24 | 5.26 | 5.14 | 6.12M |
| June 09, 2025 | 5.17 | 5.25 | 5.25 | 5.26 | 5.14 | 7.17M |
| June 06, 2025 | 5.1 | 5.18 | 5.18 | 5.18 | 5.08 | 4.89M |
| June 05, 2025 | 5.13 | 5.1 | 5.1 | 5.14 | 5.06 | 5.9M |
| June 04, 2025 | 5.1 | 5.14 | 5.14 | 5.18 | 5.1 | 4.04M |
| June 03, 2025 | 5.12 | 5.12 | 5.12 | 5.19 | 5.12 | 4.49M |
| May 30, 2025 | 5.2 | 5.15 | 5.15 | 5.28 | 5.13 | 6.73M |
| May 29, 2025 | 5.16 | 5.24 | 5.24 | 5.26 | 5.12 | 6.99M |
| May 28, 2025 | 5.1 | 5.12 | 5.12 | 5.17 | 5.09 | 3.81M |
| May 27, 2025 | 5.05 | 5.11 | 5.11 | 5.18 | 5.03 | 3.85M |
| May 26, 2025 | 5 | 5.05 | 5.05 | 5.07 | 5 | 3.65M |