5.68
+0.47(+9.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.29 | 5.68 | 5.68 | 5.98 | 5.29 | 138.97M |
| August 15, 2025 | 5.14 | 5.21 | 5.21 | 5.26 | 5.13 | 20.67M |
| August 14, 2025 | 5.3 | 5.16 | 5.16 | 5.32 | 5.15 | 25.34M |
| August 13, 2025 | 5.26 | 5.3 | 5.3 | 5.33 | 5.25 | 23.22M |
| August 12, 2025 | 5.27 | 5.26 | 5.26 | 5.29 | 5.2 | 19.05M |
| August 11, 2025 | 5.18 | 5.27 | 5.27 | 5.28 | 5.15 | 26.27M |
| August 08, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.12 | 15.51M |
| August 07, 2025 | 5.16 | 5.16 | 5.16 | 5.2 | 5.12 | 20.64M |
| August 06, 2025 | 5.12 | 5.17 | 5.17 | 5.18 | 5.1 | 25.49M |
| August 05, 2025 | 5.06 | 5.12 | 5.12 | 5.12 | 5.05 | 17.46M |
| August 04, 2025 | 5.01 | 5.05 | 5.05 | 5.05 | 4.98 | 10.47M |
| August 01, 2025 | 4.97 | 5.02 | 5.02 | 5.04 | 4.97 | 12.41M |
| July 31, 2025 | 5.03 | 4.99 | 4.99 | 5.08 | 4.98 | 15.6M |
| July 30, 2025 | 5.09 | 5.06 | 5.06 | 5.13 | 5.02 | 16.84M |
| July 29, 2025 | 5.16 | 5.11 | 5.11 | 5.16 | 5.05 | 16.68M |
| July 28, 2025 | 5.12 | 5.16 | 5.16 | 5.18 | 5.09 | 21.39M |
| July 25, 2025 | 5.17 | 5.1 | 5.1 | 5.2 | 5.09 | 30.28M |
| July 24, 2025 | 4.98 | 5.16 | 5.16 | 5.16 | 4.98 | 42.46M |
| July 23, 2025 | 5.06 | 4.99 | 4.99 | 5.06 | 4.98 | 18.1M |
| July 22, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5 | 18.7M |
| July 21, 2025 | 4.98 | 5.07 | 5.07 | 5.07 | 4.97 | 21.38M |
| July 18, 2025 | 5.01 | 4.98 | 4.98 | 5.03 | 4.96 | 14.4M |
| July 17, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.97 | 13.34M |
| July 16, 2025 | 4.93 | 5.02 | 5.02 | 5.02 | 4.91 | 20.42M |
| July 15, 2025 | 4.99 | 4.93 | 4.93 | 4.99 | 4.88 | 18.3M |
| July 14, 2025 | 4.98 | 4.99 | 4.99 | 5.01 | 4.94 | 15.25M |
| July 11, 2025 | 5 | 4.99 | 4.95 | 5.01 | 4.95 | 17.74M |
| July 10, 2025 | 4.95 | 4.99 | 4.95 | 5 | 4.94 | 13.22M |
| July 09, 2025 | 5.01 | 4.96 | 4.92 | 5.03 | 4.95 | 17.62M |
| July 08, 2025 | 4.95 | 4.99 | 4.95 | 5 | 4.94 | 14.18M |
| July 07, 2025 | 4.92 | 4.97 | 4.93 | 4.97 | 4.91 | 12.51M |
| July 04, 2025 | 5.02 | 4.94 | 4.9 | 5.03 | 4.93 | 25.19M |
| July 03, 2025 | 5.06 | 5.04 | 5 | 5.08 | 5 | 23.89M |
| July 02, 2025 | 5.06 | 5.08 | 5.04 | 5.12 | 5 | 32.22M |
| July 01, 2025 | 5.09 | 5.06 | 5.02 | 5.11 | 4.99 | 36.77M |
| June 30, 2025 | 5.07 | 5.11 | 5.07 | 5.14 | 5.01 | 57.32M |
| June 27, 2025 | 5.6 | 5.19 | 5.15 | 5.7 | 5.16 | 101.98M |
| June 26, 2025 | 5.24 | 5.26 | 5.22 | 5.31 | 5.2 | 41.2M |
| June 25, 2025 | 5.23 | 5.25 | 5.21 | 5.31 | 5.2 | 44.39M |
| June 24, 2025 | 5.18 | 5.26 | 5.22 | 5.32 | 5.15 | 68.24M |
| June 23, 2025 | 4.94 | 5.15 | 5.11 | 5.19 | 4.91 | 52.08M |
| June 20, 2025 | 4.93 | 4.93 | 4.93 | 5.08 | 4.91 | 28.15M |
| June 19, 2025 | 5 | 4.93 | 4.93 | 5.06 | 4.89 | 23.13M |
| June 18, 2025 | 4.95 | 5.03 | 5.03 | 5.05 | 4.91 | 28.7M |
| June 17, 2025 | 4.89 | 4.95 | 4.95 | 4.98 | 4.86 | 19.88M |
| June 16, 2025 | 4.9 | 4.91 | 4.91 | 4.96 | 4.82 | 22.06M |
| June 13, 2025 | 4.98 | 4.82 | 4.82 | 5.02 | 4.81 | 27.58M |
| June 12, 2025 | 4.93 | 5.05 | 5.05 | 5.05 | 4.86 | 29.31M |
| June 11, 2025 | 4.9 | 4.96 | 4.96 | 5.08 | 4.9 | 25.83M |
| June 10, 2025 | 4.9 | 4.88 | 4.88 | 4.95 | 4.83 | 20.76M |
| June 09, 2025 | 4.86 | 4.92 | 4.92 | 4.95 | 4.86 | 16.06M |
| June 06, 2025 | 4.89 | 4.87 | 4.87 | 4.95 | 4.82 | 16.76M |
| June 05, 2025 | 4.93 | 4.89 | 4.89 | 4.94 | 4.85 | 15.35M |
| June 04, 2025 | 4.9 | 4.92 | 4.92 | 4.95 | 4.85 | 16.89M |
| June 03, 2025 | 4.8 | 4.88 | 4.88 | 4.94 | 4.8 | 16.5M |
| May 30, 2025 | 5.01 | 4.85 | 4.85 | 5.05 | 4.82 | 27.63M |
| May 29, 2025 | 5 | 5.03 | 5.03 | 5.09 | 4.95 | 36.69M |
| May 28, 2025 | 4.91 | 5.02 | 5.02 | 5.14 | 4.86 | 40.34M |
| May 27, 2025 | 4.88 | 4.89 | 4.89 | 4.92 | 4.82 | 12.84M |
| May 26, 2025 | 4.86 | 4.9 | 4.9 | 4.96 | 4.83 | 14.01M |