5.33
+0.02(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.32 | 5.33 | 5.33 | 5.43 | 5.29 | 13.03M |
| August 15, 2025 | 5.29 | 5.31 | 5.31 | 5.36 | 5.27 | 8.38M |
| August 14, 2025 | 5.43 | 5.29 | 5.29 | 5.43 | 5.27 | 13.21M |
| August 13, 2025 | 5.58 | 5.45 | 5.45 | 5.61 | 5.42 | 19.71M |
| August 12, 2025 | 5.44 | 5.58 | 5.58 | 5.69 | 5.4 | 22.19M |
| August 11, 2025 | 5.37 | 5.44 | 5.44 | 5.45 | 5.32 | 10.41M |
| August 08, 2025 | 5.29 | 5.36 | 5.36 | 5.36 | 5.25 | 10.71M |
| August 07, 2025 | 5.31 | 5.31 | 5.31 | 5.36 | 5.27 | 10.68M |
| August 06, 2025 | 5.19 | 5.31 | 5.31 | 5.37 | 5.18 | 17.96M |
| August 05, 2025 | 5.23 | 5.2 | 5.2 | 5.26 | 5.18 | 10.86M |
| August 04, 2025 | 5.05 | 5.15 | 5.15 | 5.15 | 5.02 | 9.76M |
| August 01, 2025 | 5 | 5.1 | 5.1 | 5.13 | 4.96 | 13.27M |
| July 31, 2025 | 5.06 | 4.99 | 4.99 | 5.07 | 4.95 | 9.8M |
| July 30, 2025 | 5.07 | 5.06 | 5.06 | 5.09 | 5.02 | 8.64M |
| July 29, 2025 | 5.14 | 5.08 | 5.08 | 5.17 | 5.01 | 9.98M |
| July 28, 2025 | 5.11 | 5.14 | 5.14 | 5.17 | 5.09 | 8.39M |
| July 25, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.09 | 10.33M |
| July 24, 2025 | 5.08 | 5.15 | 5.15 | 5.16 | 5.07 | 9.79M |
| July 23, 2025 | 5.11 | 5.08 | 5.08 | 5.18 | 5.08 | 11.14M |
| July 22, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.04 | 8.35M |
| July 21, 2025 | 5.06 | 5.13 | 5.13 | 5.14 | 5.06 | 11.43M |
| July 18, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 4.98 | 6.01M |
| July 17, 2025 | 5.04 | 5.01 | 5.01 | 5.07 | 5 | 5.63M |
| July 16, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 4.98 | 6.39M |
| July 15, 2025 | 5.08 | 4.99 | 4.99 | 5.1 | 4.94 | 11.77M |
| July 14, 2025 | 5.09 | 5.11 | 5.11 | 5.14 | 5.07 | 6.67M |
| July 11, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.02 | 8.81M |
| July 10, 2025 | 5.08 | 5.1 | 5.1 | 5.12 | 5.06 | 7.59M |
| July 09, 2025 | 5.17 | 5.1 | 5.1 | 5.19 | 5.07 | 9.48M |
| July 08, 2025 | 5.1 | 5.15 | 5.15 | 5.17 | 5.08 | 10.92M |
| July 07, 2025 | 5.03 | 5.11 | 5.11 | 5.12 | 5 | 7.98M |
| July 04, 2025 | 5.12 | 5.03 | 5.03 | 5.13 | 5.02 | 9.74M |
| July 03, 2025 | 5.12 | 5.12 | 5.12 | 5.17 | 5.09 | 8.9M |
| July 02, 2025 | 5.09 | 5.14 | 5.14 | 5.16 | 5.08 | 13.3M |
| July 01, 2025 | 5.09 | 5.09 | 5.09 | 5.12 | 5.03 | 10.13M |
| June 30, 2025 | 5.08 | 5.09 | 5.09 | 5.1 | 5.02 | 11.53M |
| June 27, 2025 | 5.12 | 5.08 | 5.08 | 5.18 | 5.04 | 13.79M |
| June 26, 2025 | 5 | 5.06 | 5.06 | 5.13 | 4.97 | 18.62M |
| June 25, 2025 | 5.03 | 5.01 | 5.01 | 5.12 | 4.98 | 15.45M |
| June 24, 2025 | 5.05 | 5.01 | 5.01 | 5.15 | 4.97 | 16.22M |
| June 23, 2025 | 4.8 | 4.93 | 4.93 | 4.95 | 4.79 | 11.14M |
| June 20, 2025 | 4.92 | 4.81 | 4.81 | 4.92 | 4.8 | 8.41M |
| June 19, 2025 | 4.97 | 4.85 | 4.85 | 4.98 | 4.81 | 14.52M |
| June 18, 2025 | 5.01 | 4.97 | 4.97 | 5.04 | 4.95 | 11.56M |
| June 17, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 4.98 | 15.49M |
| June 16, 2025 | 5.05 | 5.1 | 5.1 | 5.11 | 4.92 | 15.27M |
| June 13, 2025 | 5.18 | 5.06 | 5.06 | 5.19 | 5.01 | 22.03M |
| June 12, 2025 | 5.15 | 5.18 | 5.18 | 5.21 | 5.1 | 22.95M |
| June 11, 2025 | 5.31 | 5.17 | 5.17 | 5.35 | 5.16 | 36.9M |
| June 10, 2025 | 5.35 | 5.41 | 5.41 | 5.71 | 5.27 | 61.62M |
| June 09, 2025 | 5.01 | 5.1 | 5.1 | 5.1 | 4.98 | 21.87M |
| June 06, 2025 | 5.15 | 5.01 | 5.01 | 5.15 | 4.96 | 26.9M |
| June 05, 2025 | 5.28 | 5.15 | 5.15 | 5.32 | 5.12 | 33.39M |
| June 04, 2025 | 5.16 | 5.39 | 5.39 | 5.44 | 5.08 | 51.17M |
| June 03, 2025 | 5.16 | 5.27 | 5.27 | 5.39 | 5.05 | 54.8M |
| May 30, 2025 | 5.86 | 5.31 | 5.31 | 5.97 | 5.31 | 80.31M |
| May 29, 2025 | 5.71 | 6.23 | 6.23 | 6.74 | 5.5 | 119.9M |
| May 28, 2025 | 4.99 | 5.76 | 5.76 | 5.76 | 4.99 | 88.68M |
| May 27, 2025 | 4.56 | 4.8 | 4.8 | 5.19 | 4.52 | 24.08M |
| May 26, 2025 | 4.36 | 4.58 | 4.58 | 4.6 | 4.36 | 8.86M |