5.27
+0.11(+2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.17 | 5.27 | 5.27 | 5.33 | 5.16 | 29.39M |
| August 15, 2025 | 5.1 | 5.16 | 5.16 | 5.18 | 5.1 | 19.32M |
| August 14, 2025 | 5.25 | 5.1 | 5.1 | 5.27 | 5.09 | 23.47M |
| August 13, 2025 | 5.17 | 5.21 | 5.21 | 5.23 | 5.15 | 22.79M |
| August 12, 2025 | 5.16 | 5.15 | 5.15 | 5.19 | 5.12 | 15.15M |
| August 11, 2025 | 5.13 | 5.16 | 5.16 | 5.19 | 5.11 | 19.88M |
| August 08, 2025 | 5.09 | 5.11 | 5.11 | 5.12 | 5.06 | 15.32M |
| August 07, 2025 | 5.14 | 5.1 | 5.1 | 5.16 | 5.08 | 16.48M |
| August 06, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.1 | 17.43M |
| August 05, 2025 | 5.07 | 5.13 | 5.13 | 5.13 | 5.06 | 21.69M |
| August 04, 2025 | 5 | 5.05 | 5.05 | 5.06 | 4.95 | 15.32M |
| August 01, 2025 | 4.99 | 5.01 | 5.01 | 5.05 | 4.98 | 14.54M |
| July 31, 2025 | 5.07 | 4.98 | 4.98 | 5.11 | 4.97 | 21.1M |
| July 30, 2025 | 5.08 | 5.08 | 5.08 | 5.12 | 5.04 | 20.82M |
| July 29, 2025 | 5.13 | 5.1 | 5.1 | 5.15 | 5.05 | 19.37M |
| July 28, 2025 | 5.11 | 5.16 | 5.16 | 5.19 | 5.07 | 26.11M |
| July 25, 2025 | 5.1 | 5.11 | 5.11 | 5.15 | 5.07 | 22.27M |
| July 24, 2025 | 5.01 | 5.08 | 5.08 | 5.08 | 4.98 | 18.28M |
| July 23, 2025 | 5.08 | 5.01 | 5.01 | 5.1 | 5.01 | 19.3M |
| July 22, 2025 | 5.12 | 5.07 | 5.07 | 5.12 | 5.01 | 22.07M |
| July 21, 2025 | 5 | 5.08 | 5.08 | 5.08 | 4.97 | 27.4M |
| July 18, 2025 | 5 | 4.98 | 4.98 | 5.02 | 4.95 | 13.81M |
| July 17, 2025 | 4.96 | 5 | 5 | 5 | 4.95 | 14.99M |
| July 16, 2025 | 4.95 | 4.97 | 4.97 | 5 | 4.94 | 17.52M |
| July 15, 2025 | 5.02 | 4.94 | 4.94 | 5.02 | 4.89 | 22.42M |
| July 14, 2025 | 4.99 | 5.03 | 5.03 | 5.03 | 4.98 | 16.82M |
| July 11, 2025 | 4.99 | 4.99 | 4.99 | 5.01 | 4.93 | 22.83M |
| July 10, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.96 | 21.21M |
| July 09, 2025 | 4.95 | 4.97 | 4.97 | 5.01 | 4.95 | 24.94M |
| July 08, 2025 | 4.93 | 4.97 | 4.97 | 4.98 | 4.9 | 21.75M |
| July 07, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.88 | 19.18M |
| July 04, 2025 | 4.98 | 4.94 | 4.94 | 5.07 | 4.93 | 43.1M |
| July 03, 2025 | 4.9 | 4.95 | 4.95 | 4.95 | 4.86 | 24M |
| July 02, 2025 | 4.86 | 4.91 | 4.91 | 4.95 | 4.81 | 27.98M |
| July 01, 2025 | 4.89 | 4.87 | 4.87 | 4.91 | 4.81 | 23.74M |
| June 30, 2025 | 4.89 | 4.89 | 4.89 | 4.91 | 4.85 | 23.57M |
| June 27, 2025 | 4.86 | 4.89 | 4.89 | 4.93 | 4.85 | 22.78M |
| June 26, 2025 | 4.85 | 4.84 | 4.84 | 4.91 | 4.82 | 23.75M |
| June 25, 2025 | 4.83 | 4.87 | 4.87 | 4.87 | 4.79 | 22.86M |
| June 24, 2025 | 4.74 | 4.85 | 4.85 | 4.85 | 4.72 | 25.71M |
| June 23, 2025 | 4.64 | 4.73 | 4.73 | 4.74 | 4.57 | 23.41M |
| June 20, 2025 | 4.66 | 4.61 | 4.61 | 4.71 | 4.6 | 23.11M |
| June 19, 2025 | 4.8 | 4.65 | 4.65 | 4.84 | 4.63 | 33.7M |
| June 18, 2025 | 4.91 | 4.82 | 4.82 | 4.92 | 4.78 | 37.93M |
| June 17, 2025 | 5.17 | 4.94 | 4.94 | 5.19 | 4.91 | 51.27M |
| June 16, 2025 | 4.95 | 5.1 | 5.1 | 5.13 | 4.9 | 65.44M |
| June 13, 2025 | 5.07 | 4.89 | 4.89 | 5.2 | 4.87 | 83.77M |
| June 12, 2025 | 5.16 | 5.15 | 5.15 | 5.38 | 5.13 | 106.51M |
| June 11, 2025 | 5.26 | 5.13 | 5.13 | 5.45 | 5.11 | 135.21M |
| June 10, 2025 | 5.13 | 4.99 | 4.93 | 5.16 | 4.91 | 122.76M |
| June 09, 2025 | 4.65 | 5.24 | 5.17 | 5.58 | 4.64 | 165.16M |
| June 06, 2025 | 4.65 | 4.65 | 4.59 | 4.66 | 4.61 | 12.46M |
| June 05, 2025 | 4.64 | 4.65 | 4.59 | 4.67 | 4.58 | 18.85M |
| June 04, 2025 | 4.61 | 4.63 | 4.57 | 4.64 | 4.58 | 16.65M |
| June 03, 2025 | 4.54 | 4.59 | 4.53 | 4.62 | 4.53 | 13.6M |
| May 30, 2025 | 4.75 | 4.57 | 4.51 | 4.76 | 4.57 | 30.33M |
| May 29, 2025 | 4.65 | 4.75 | 4.69 | 4.77 | 4.63 | 31.35M |
| May 28, 2025 | 4.63 | 4.65 | 4.59 | 4.7 | 4.61 | 18.77M |
| May 27, 2025 | 4.65 | 4.63 | 4.57 | 4.65 | 4.57 | 16.7M |
| May 26, 2025 | 4.57 | 4.61 | 4.55 | 4.64 | 4.54 | 14.15M |