5.37
+0.03(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.34 | 5.37 | 5.37 | 5.42 | 5.34 | 25.68M |
| August 15, 2025 | 5.23 | 5.34 | 5.34 | 5.35 | 5.22 | 17.98M |
| August 14, 2025 | 5.37 | 5.26 | 5.26 | 5.44 | 5.23 | 25.5M |
| August 13, 2025 | 5.43 | 5.37 | 5.37 | 5.44 | 5.34 | 22.23M |
| August 12, 2025 | 5.38 | 5.41 | 5.41 | 5.49 | 5.34 | 30.79M |
| August 11, 2025 | 5.33 | 5.38 | 5.38 | 5.38 | 5.28 | 21.17M |
| August 08, 2025 | 5.4 | 5.36 | 5.36 | 5.48 | 5.34 | 30.57M |
| August 07, 2025 | 5.3 | 5.36 | 5.36 | 5.41 | 5.26 | 33.06M |
| August 06, 2025 | 5.33 | 5.3 | 5.3 | 5.34 | 5.27 | 17.98M |
| August 05, 2025 | 5.38 | 5.32 | 5.32 | 5.4 | 5.3 | 30.14M |
| August 04, 2025 | 5.2 | 5.38 | 5.38 | 5.42 | 5.18 | 47.57M |
| August 01, 2025 | 5.06 | 5.29 | 5.29 | 5.53 | 5.03 | 49.1M |
| July 31, 2025 | 5.17 | 5.05 | 5.05 | 5.18 | 5.03 | 22.34M |
| July 30, 2025 | 5.2 | 5.18 | 5.18 | 5.23 | 5.16 | 18.62M |
| July 29, 2025 | 5.18 | 5.21 | 5.21 | 5.22 | 5.12 | 14.73M |
| July 28, 2025 | 5.21 | 5.18 | 5.18 | 5.22 | 5.16 | 14.55M |
| July 25, 2025 | 5.24 | 5.21 | 5.21 | 5.26 | 5.19 | 17.57M |
| July 24, 2025 | 5.16 | 5.24 | 5.24 | 5.24 | 5.14 | 21.27M |
| July 23, 2025 | 5.29 | 5.16 | 5.16 | 5.31 | 5.14 | 28.39M |
| July 22, 2025 | 5.1 | 5.25 | 5.25 | 5.3 | 5.04 | 40.41M |
| July 21, 2025 | 5 | 5.09 | 5.09 | 5.09 | 5 | 21.52M |
| July 18, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.98 | 12.64M |
| July 17, 2025 | 5 | 5 | 5 | 5.02 | 4.96 | 16.97M |
| July 16, 2025 | 5 | 5 | 5 | 5.04 | 4.98 | 16.23M |
| July 15, 2025 | 5.12 | 5.01 | 5.01 | 5.15 | 4.98 | 26.74M |
| July 14, 2025 | 5.12 | 5.14 | 5.14 | 5.2 | 5.11 | 19.56M |
| July 11, 2025 | 5.07 | 5.11 | 5.11 | 5.14 | 5.05 | 25.57M |
| July 10, 2025 | 5.06 | 5.07 | 5.07 | 5.11 | 5.04 | 18.62M |
| July 09, 2025 | 5.07 | 5.06 | 5.06 | 5.13 | 5.05 | 20.43M |
| July 08, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.05 | 23.15M |
| July 07, 2025 | 5.13 | 5.08 | 5.08 | 5.14 | 5.05 | 15.45M |
| July 04, 2025 | 5.13 | 5.1 | 5.1 | 5.18 | 5.09 | 27.12M |
| July 03, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.07 | 25.85M |
| July 02, 2025 | 5.05 | 5.12 | 5.12 | 5.13 | 5.02 | 34.1M |
| July 01, 2025 | 5.04 | 5.05 | 5.05 | 5.07 | 5 | 21.43M |
| June 30, 2025 | 5 | 5.06 | 5.06 | 5.07 | 4.98 | 24.19M |
| June 27, 2025 | 5.02 | 5 | 5 | 5.04 | 4.99 | 30.3M |
| June 26, 2025 | 5 | 5.09 | 5.09 | 5.15 | 4.96 | 52.74M |
| June 25, 2025 | 5.02 | 5 | 5 | 5.06 | 4.96 | 44.61M |
| June 24, 2025 | 5.1 | 5.04 | 5.04 | 5.19 | 4.96 | 81.8M |
| June 23, 2025 | 5.7 | 5.52 | 5.52 | 5.87 | 5.37 | 74.83M |
| June 20, 2025 | 5.41 | 5.51 | 5.51 | 5.88 | 5.32 | 105.06M |
| June 19, 2025 | 5.06 | 5.56 | 5.56 | 5.67 | 4.93 | 106.99M |
| June 18, 2025 | 5.24 | 5.09 | 5.09 | 5.27 | 5.06 | 55.44M |
| June 17, 2025 | 4.96 | 5.28 | 5.28 | 5.28 | 4.9 | 87.59M |
| June 16, 2025 | 5.05 | 5.08 | 5.08 | 5.38 | 5.02 | 87.8M |
| June 13, 2025 | 4.73 | 4.86 | 4.86 | 5.01 | 4.73 | 58.3M |
| June 12, 2025 | 4.73 | 4.72 | 4.72 | 4.75 | 4.67 | 11.96M |
| June 11, 2025 | 4.72 | 4.74 | 4.74 | 4.76 | 4.7 | 12.95M |
| June 10, 2025 | 4.75 | 4.73 | 4.73 | 4.76 | 4.65 | 16.44M |
| June 09, 2025 | 4.68 | 4.74 | 4.74 | 4.74 | 4.68 | 15.02M |
| June 06, 2025 | 4.69 | 4.69 | 4.69 | 4.75 | 4.67 | 17.72M |
| June 05, 2025 | 4.72 | 4.69 | 4.69 | 4.76 | 4.67 | 14.67M |
| June 04, 2025 | 4.66 | 4.72 | 4.72 | 4.72 | 4.64 | 12.9M |
| June 03, 2025 | 4.59 | 4.66 | 4.66 | 4.66 | 4.58 | 9.76M |
| May 30, 2025 | 4.68 | 4.61 | 4.61 | 4.73 | 4.59 | 12.67M |
| May 29, 2025 | 4.63 | 4.68 | 4.68 | 4.71 | 4.6 | 15.84M |
| May 28, 2025 | 4.65 | 4.63 | 4.63 | 4.72 | 4.61 | 15.14M |
| May 27, 2025 | 4.63 | 4.66 | 4.66 | 4.68 | 4.6 | 12.13M |
| May 26, 2025 | 4.56 | 4.64 | 4.64 | 4.68 | 4.55 | 15.36M |