5.28
-0.06(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.34 | 5.28 | 5.28 | 5.43 | 5.24 | 9.08M |
| August 15, 2025 | 5.23 | 5.34 | 5.34 | 5.35 | 5.2 | 5.92M |
| August 14, 2025 | 5.25 | 5.23 | 5.23 | 5.35 | 5.17 | 6.46M |
| August 13, 2025 | 5.26 | 5.25 | 5.25 | 5.31 | 5.15 | 6.72M |
| August 12, 2025 | 5.32 | 5.29 | 5.29 | 5.38 | 5.27 | 5.61M |
| August 11, 2025 | 5.61 | 5.28 | 5.28 | 5.61 | 5.21 | 13.46M |
| August 08, 2025 | 5.6 | 5.63 | 5.63 | 5.73 | 5.6 | 5.95M |
| August 07, 2025 | 5.81 | 5.65 | 5.65 | 5.81 | 5.6 | 10.31M |
| August 06, 2025 | 5.46 | 5.75 | 5.75 | 5.75 | 5.45 | 15.46M |
| August 05, 2025 | 5.25 | 5.48 | 5.48 | 5.56 | 5.23 | 12.46M |
| August 04, 2025 | 5.3 | 5.29 | 5.29 | 5.4 | 5.22 | 8.35M |
| August 01, 2025 | 5.38 | 5.36 | 5.36 | 5.6 | 5.31 | 13.2M |
| July 31, 2025 | 5.17 | 5.31 | 5.31 | 5.49 | 5.13 | 9.4M |
| July 30, 2025 | 5.47 | 5.31 | 5.31 | 5.63 | 5.28 | 11.8M |
| July 29, 2025 | 5.15 | 5.44 | 5.44 | 5.52 | 5.07 | 17.25M |
| July 28, 2025 | 4.96 | 5.34 | 5.34 | 5.63 | 4.92 | 25.74M |
| July 25, 2025 | 4.71 | 4.85 | 4.85 | 4.86 | 4.7 | 7.06M |
| July 24, 2025 | 4.66 | 4.72 | 4.72 | 4.82 | 4.61 | 7.08M |
| July 23, 2025 | 4.46 | 4.67 | 4.67 | 4.68 | 4.46 | 8.02M |
| July 22, 2025 | 4.48 | 4.58 | 4.58 | 4.75 | 4.47 | 8.58M |
| July 21, 2025 | 4.49 | 4.48 | 4.48 | 4.53 | 4.44 | 4.51M |
| July 18, 2025 | 4.46 | 4.5 | 4.5 | 4.61 | 4.45 | 6.32M |
| July 17, 2025 | 4.48 | 4.45 | 4.45 | 4.56 | 4.45 | 5.43M |
| July 16, 2025 | 4.5 | 4.48 | 4.48 | 4.59 | 4.41 | 6.99M |
| July 15, 2025 | 4.54 | 4.5 | 4.5 | 4.59 | 4.4 | 8.42M |
| July 14, 2025 | 4.36 | 4.6 | 4.6 | 4.86 | 4.36 | 14.97M |
| July 11, 2025 | 4.28 | 4.35 | 4.35 | 4.38 | 4.26 | 5.8M |
| July 10, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.2 | 3.72M |
| July 09, 2025 | 4.26 | 4.25 | 4.25 | 4.3 | 4.22 | 5.3M |
| July 08, 2025 | 4.29 | 4.25 | 4.25 | 4.35 | 4.23 | 7M |
| July 07, 2025 | 4.41 | 4.28 | 4.28 | 4.42 | 4.23 | 6.56M |
| July 04, 2025 | 4.48 | 4.43 | 4.43 | 4.49 | 4.41 | 4.88M |
| July 03, 2025 | 4.45 | 4.45 | 4.45 | 4.5 | 4.41 | 4.39M |
| July 02, 2025 | 4.48 | 4.43 | 4.43 | 4.54 | 4.39 | 7.65M |
| July 01, 2025 | 4.44 | 4.48 | 4.48 | 4.59 | 4.4 | 7.71M |
| June 30, 2025 | 4.41 | 4.44 | 4.44 | 4.52 | 4.31 | 8.68M |
| June 27, 2025 | 4.52 | 4.41 | 4.41 | 4.8 | 4.39 | 16.68M |
| June 26, 2025 | 4.07 | 4.6 | 4.6 | 4.87 | 4.06 | 20.97M |
| June 25, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4.02 | 5.31M |
| June 24, 2025 | 4.03 | 4.06 | 4.06 | 4.09 | 4 | 3.89M |
| June 23, 2025 | 3.97 | 4.01 | 4.01 | 4.01 | 3.96 | 3.22M |
| June 20, 2025 | 4.01 | 3.97 | 3.97 | 4.04 | 3.97 | 3.7M |
| June 19, 2025 | 4.09 | 4 | 4 | 4.14 | 4 | 4.91M |
| June 18, 2025 | 4.12 | 4.07 | 4.07 | 4.18 | 4.06 | 4.75M |
| June 17, 2025 | 4.02 | 4.12 | 4.12 | 4.19 | 3.99 | 8.25M |
| June 16, 2025 | 3.97 | 4.01 | 4.01 | 4.07 | 3.95 | 5.33M |
| June 13, 2025 | 4.08 | 3.97 | 3.97 | 4.09 | 3.94 | 5.75M |
| June 12, 2025 | 4.07 | 4.08 | 4.08 | 4.2 | 4.03 | 3.33M |
| June 11, 2025 | 4.16 | 4.09 | 4.09 | 4.16 | 4.03 | 4.77M |
| June 10, 2025 | 3.97 | 4.09 | 4.09 | 4.18 | 3.97 | 10.57M |
| June 09, 2025 | 3.71 | 3.91 | 3.91 | 3.95 | 3.71 | 11.05M |
| June 06, 2025 | 4 | 3.98 | 3.98 | 4.05 | 3.96 | 4.97M |
| June 05, 2025 | 4.01 | 4 | 4 | 4.02 | 3.95 | 5.83M |
| June 04, 2025 | 3.96 | 3.99 | 3.99 | 4.07 | 3.96 | 7.38M |
| June 03, 2025 | 4.1 | 3.94 | 3.94 | 4.1 | 3.78 | 13.98M |
| May 30, 2025 | 4.24 | 4.18 | 4.18 | 4.25 | 4.14 | 7.6M |
| May 29, 2025 | 4.14 | 4.26 | 4.26 | 4.3 | 4.1 | 12.95M |
| May 28, 2025 | 3.9 | 4.14 | 4.14 | 4.16 | 3.86 | 11.36M |
| May 27, 2025 | 3.93 | 3.89 | 3.89 | 3.95 | 3.79 | 7.32M |
| May 26, 2025 | 3.95 | 3.9 | 3.9 | 3.98 | 3.87 | 7.81M |