5.42
+0.12(+2.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.31 | 5.42 | 5.42 | 5.47 | 5.31 | 65.79M |
| August 15, 2025 | 5.16 | 5.3 | 5.3 | 5.33 | 5.16 | 45.67M |
| August 14, 2025 | 5.27 | 5.16 | 5.16 | 5.31 | 5.16 | 37.47M |
| August 13, 2025 | 5.28 | 5.28 | 5.28 | 5.3 | 5.23 | 31.65M |
| August 12, 2025 | 5.3 | 5.27 | 5.27 | 5.32 | 5.23 | 25.55M |
| August 11, 2025 | 5.29 | 5.31 | 5.31 | 5.31 | 5.27 | 28.44M |
| August 08, 2025 | 5.24 | 5.27 | 5.27 | 5.36 | 5.22 | 39.48M |
| August 07, 2025 | 5.32 | 5.26 | 5.26 | 5.34 | 5.23 | 34.33M |
| August 06, 2025 | 5.15 | 5.32 | 5.32 | 5.38 | 5.12 | 74.71M |
| August 05, 2025 | 5.12 | 5.16 | 5.16 | 5.16 | 5.12 | 21.69M |
| August 04, 2025 | 5.04 | 5.13 | 5.13 | 5.13 | 5.01 | 17.87M |
| August 01, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5.04 | 15.08M |
| July 31, 2025 | 5.08 | 5.05 | 5.05 | 5.11 | 5.03 | 19.35M |
| July 30, 2025 | 5.13 | 5.08 | 5.08 | 5.15 | 5.05 | 25.8M |
| July 29, 2025 | 5.19 | 5.15 | 5.15 | 5.2 | 5.08 | 31.86M |
| July 28, 2025 | 5.24 | 5.2 | 5.2 | 5.25 | 5.18 | 28.57M |
| July 25, 2025 | 5.28 | 5.23 | 5.23 | 5.29 | 5.21 | 25.82M |
| July 24, 2025 | 5.21 | 5.28 | 5.28 | 5.28 | 5.2 | 29.75M |
| July 23, 2025 | 5.27 | 5.22 | 5.22 | 5.32 | 5.21 | 36.51M |
| July 22, 2025 | 5.34 | 5.29 | 5.29 | 5.35 | 5.23 | 36.29M |
| July 21, 2025 | 5.29 | 5.34 | 5.34 | 5.37 | 5.26 | 41.48M |
| July 18, 2025 | 5.3 | 5.29 | 5.29 | 5.37 | 5.24 | 36.88M |
| July 17, 2025 | 5.28 | 5.28 | 5.28 | 5.3 | 5.25 | 29.24M |
| July 16, 2025 | 5.24 | 5.29 | 5.29 | 5.3 | 5.21 | 44.83M |
| July 15, 2025 | 5.21 | 5.26 | 5.26 | 5.27 | 5.13 | 45.73M |
| July 14, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.19 | 22.07M |
| July 11, 2025 | 5.2 | 5.19 | 5.19 | 5.24 | 5.16 | 30.17M |
| July 10, 2025 | 5.16 | 5.2 | 5.2 | 5.28 | 5.16 | 35.44M |
| July 09, 2025 | 5.24 | 5.17 | 5.17 | 5.27 | 5.16 | 33.26M |
| July 08, 2025 | 5.16 | 5.25 | 5.25 | 5.28 | 5.15 | 36.11M |
| July 07, 2025 | 5.16 | 5.19 | 5.19 | 5.2 | 5.09 | 24.61M |
| July 04, 2025 | 5.27 | 5.19 | 5.19 | 5.3 | 5.18 | 38.78M |
| July 03, 2025 | 5.19 | 5.26 | 5.26 | 5.26 | 5.19 | 26.54M |
| July 02, 2025 | 5.23 | 5.19 | 5.19 | 5.25 | 5.17 | 27.21M |
| July 01, 2025 | 5.26 | 5.24 | 5.24 | 5.26 | 5.18 | 29.82M |
| June 30, 2025 | 5.24 | 5.27 | 5.27 | 5.28 | 5.21 | 29.17M |
| June 27, 2025 | 5.27 | 5.22 | 5.22 | 5.3 | 5.21 | 37.85M |
| June 26, 2025 | 5.35 | 5.23 | 5.23 | 5.38 | 5.22 | 69.52M |
| June 25, 2025 | 5.1 | 5.39 | 5.39 | 5.39 | 5.07 | 98.83M |
| June 24, 2025 | 4.94 | 5.07 | 5.07 | 5.09 | 4.91 | 36.88M |
| June 23, 2025 | 4.79 | 4.94 | 4.94 | 4.95 | 4.75 | 25.2M |
| June 20, 2025 | 4.95 | 4.82 | 4.82 | 5 | 4.82 | 25.82M |
| June 19, 2025 | 5.05 | 4.98 | 4.95 | 5.07 | 4.97 | 24.34M |
| June 18, 2025 | 5.04 | 5.08 | 5.05 | 5.09 | 5 | 23.18M |
| June 17, 2025 | 5.02 | 5.05 | 5.02 | 5.08 | 4.97 | 36.17M |
| June 16, 2025 | 5 | 5.03 | 5 | 5.08 | 5 | 35.21M |
| June 13, 2025 | 5.13 | 5.03 | 5 | 5.21 | 5.03 | 52.41M |
| June 12, 2025 | 5.31 | 5.2 | 5.17 | 5.35 | 5.16 | 89.44M |
| June 11, 2025 | 5.7 | 5.37 | 5.34 | 5.87 | 5.36 | 164.03M |
| June 10, 2025 | 5.45 | 5.47 | 5.43 | 5.5 | 5.23 | 81.83M |
| June 09, 2025 | 5.14 | 5.41 | 5.38 | 5.5 | 5.14 | 104.06M |
| June 06, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.03 | 26.01M |
| June 05, 2025 | 4.98 | 5.09 | 5.09 | 5.12 | 4.93 | 41.64M |
| June 04, 2025 | 5.03 | 4.96 | 4.96 | 5.03 | 4.95 | 25.69M |
| June 03, 2025 | 4.98 | 5 | 5 | 5.04 | 4.97 | 19.91M |
| May 30, 2025 | 5.15 | 5.02 | 5.02 | 5.15 | 5 | 34.6M |
| May 29, 2025 | 5.15 | 5.16 | 5.16 | 5.21 | 5.14 | 28.59M |
| May 28, 2025 | 5.12 | 5.15 | 5.15 | 5.24 | 5.07 | 37.99M |
| May 27, 2025 | 5.07 | 5.11 | 5.11 | 5.14 | 4.99 | 27.64M |
| May 26, 2025 | 5.06 | 5.09 | 5.09 | 5.09 | 5.02 | 23M |