5.62
-0.04(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.72 | 5.62 | 5.62 | 5.86 | 5.55 | 29.06M |
| August 21, 2025 | 5.68 | 5.66 | 5.66 | 5.99 | 5.62 | 39.87M |
| August 20, 2025 | 5.37 | 5.65 | 5.65 | 5.79 | 5.32 | 37.67M |
| August 19, 2025 | 5.37 | 5.38 | 5.38 | 5.44 | 5.31 | 19.84M |
| August 18, 2025 | 5.55 | 5.37 | 5.37 | 5.55 | 5.35 | 39.63M |
| August 15, 2025 | 5.2 | 5.49 | 5.49 | 5.5 | 5.16 | 36.89M |
| August 14, 2025 | 5.08 | 5.19 | 5.19 | 5.31 | 5.08 | 29.81M |
| August 13, 2025 | 5.05 | 5.08 | 5.08 | 5.11 | 5.05 | 11.16M |
| August 12, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5.02 | 8.16M |
| August 11, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.02 | 7.98M |
| August 08, 2025 | 5.05 | 5.04 | 5.04 | 5.08 | 4.99 | 10.33M |
| August 07, 2025 | 5.09 | 5.05 | 5.05 | 5.1 | 5.04 | 10.54M |
| August 06, 2025 | 5.11 | 5.06 | 5.06 | 5.11 | 5.06 | 9.89M |
| August 05, 2025 | 4.96 | 5.11 | 5.11 | 5.13 | 4.95 | 16.98M |
| August 04, 2025 | 4.9 | 4.97 | 4.97 | 5.01 | 4.89 | 8.59M |
| August 01, 2025 | 4.92 | 4.95 | 4.95 | 5.01 | 4.89 | 9.24M |
| July 31, 2025 | 4.92 | 4.89 | 4.89 | 4.98 | 4.88 | 11.88M |
| July 30, 2025 | 5.06 | 4.92 | 4.92 | 5.06 | 4.9 | 20.56M |
| July 29, 2025 | 5.06 | 5.04 | 5.04 | 5.12 | 5.03 | 12.79M |
| July 28, 2025 | 5.04 | 5.06 | 5.06 | 5.08 | 5 | 11.18M |
| July 25, 2025 | 5.18 | 5.04 | 5.04 | 5.2 | 5.01 | 21.21M |
| July 24, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.13 | 13.31M |
| July 23, 2025 | 5.27 | 5.18 | 5.18 | 5.31 | 5.12 | 18.4M |
| July 22, 2025 | 5.06 | 5.26 | 5.26 | 5.28 | 5.06 | 29.34M |
| July 21, 2025 | 4.98 | 5.05 | 5.05 | 5.12 | 4.98 | 14.56M |
| July 18, 2025 | 4.92 | 4.98 | 4.98 | 5.03 | 4.92 | 12.61M |
| July 17, 2025 | 4.98 | 4.95 | 4.95 | 5 | 4.91 | 12.09M |
| July 16, 2025 | 4.97 | 4.95 | 4.95 | 5.03 | 4.9 | 18.81M |
| July 15, 2025 | 4.98 | 5.01 | 5.01 | 5.11 | 4.97 | 16.98M |
| July 14, 2025 | 5.01 | 5 | 5 | 5.05 | 4.95 | 11.88M |
| July 11, 2025 | 5.01 | 5.02 | 5.02 | 5.11 | 4.95 | 23.28M |
| July 10, 2025 | 5.11 | 5.02 | 5.02 | 5.28 | 4.95 | 37.15M |
| July 09, 2025 | 5.08 | 5.12 | 5.12 | 5.16 | 5.05 | 24.39M |
| July 08, 2025 | 4.86 | 5.09 | 5.09 | 5.18 | 4.82 | 37.07M |
| July 07, 2025 | 4.83 | 4.86 | 4.86 | 4.95 | 4.83 | 20.75M |
| July 04, 2025 | 4.89 | 4.78 | 4.78 | 4.95 | 4.77 | 29.46M |
| July 03, 2025 | 4.66 | 4.89 | 4.89 | 5 | 4.64 | 45.26M |
| July 02, 2025 | 4.65 | 4.65 | 4.65 | 4.72 | 4.58 | 27.21M |
| July 01, 2025 | 4.46 | 4.63 | 4.63 | 4.75 | 4.39 | 41.52M |
| June 30, 2025 | 4.4 | 4.44 | 4.44 | 4.5 | 4.4 | 18.48M |
| June 27, 2025 | 4.3 | 4.36 | 4.36 | 4.48 | 4.29 | 23.6M |
| June 26, 2025 | 4.32 | 4.28 | 4.28 | 4.36 | 4.27 | 17.49M |
| June 25, 2025 | 4.29 | 4.33 | 4.33 | 4.36 | 4.27 | 19.64M |
| June 24, 2025 | 4.21 | 4.28 | 4.28 | 4.28 | 4.18 | 12.82M |
| June 23, 2025 | 4.08 | 4.19 | 4.19 | 4.19 | 4.05 | 9.47M |
| June 20, 2025 | 4.19 | 4.1 | 4.1 | 4.25 | 4.1 | 16.59M |
| June 19, 2025 | 4.24 | 4.21 | 4.21 | 4.37 | 4.21 | 19.58M |
| June 18, 2025 | 4.28 | 4.25 | 4.25 | 4.29 | 4.22 | 10.8M |
| June 17, 2025 | 4.21 | 4.3 | 4.3 | 4.33 | 4.21 | 16.56M |
| June 16, 2025 | 4.15 | 4.2 | 4.2 | 4.2 | 4.15 | 8.34M |
| June 13, 2025 | 4.25 | 4.17 | 4.17 | 4.28 | 4.14 | 16.6M |
| June 12, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.26 | 10.13M |
| June 11, 2025 | 4.25 | 4.31 | 4.31 | 4.31 | 4.25 | 12.99M |
| June 10, 2025 | 4.3 | 4.27 | 4.27 | 4.35 | 4.2 | 16.06M |
| June 09, 2025 | 4.32 | 4.3 | 4.3 | 4.35 | 4.27 | 15.04M |
| June 06, 2025 | 4.2 | 4.29 | 4.29 | 4.37 | 4.19 | 23.83M |
| June 05, 2025 | 4.21 | 4.18 | 4.18 | 4.25 | 4.17 | 12.23M |
| June 04, 2025 | 4.12 | 4.21 | 4.21 | 4.22 | 4.12 | 9.82M |
| June 03, 2025 | 4.07 | 4.14 | 4.14 | 4.14 | 4.05 | 9.53M |
| May 30, 2025 | 4.13 | 4.07 | 4.07 | 4.15 | 4.06 | 11.54M |