5.61
+0.09(+1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.53 | 5.61 | 5.61 | 5.64 | 5.53 | 13.17M |
| August 15, 2025 | 5.49 | 5.52 | 5.52 | 5.56 | 5.49 | 9.62M |
| August 14, 2025 | 5.57 | 5.51 | 5.51 | 5.61 | 5.5 | 13.41M |
| August 13, 2025 | 5.61 | 5.56 | 5.56 | 5.63 | 5.52 | 11.5M |
| August 12, 2025 | 5.62 | 5.61 | 5.61 | 5.64 | 5.59 | 7.4M |
| August 11, 2025 | 5.6 | 5.63 | 5.63 | 5.63 | 5.58 | 12.35M |
| August 08, 2025 | 5.61 | 5.6 | 5.6 | 5.63 | 5.55 | 12.01M |
| August 07, 2025 | 5.49 | 5.61 | 5.61 | 5.65 | 5.48 | 23.18M |
| August 06, 2025 | 5.48 | 5.49 | 5.49 | 5.51 | 5.46 | 7.71M |
| August 05, 2025 | 5.45 | 5.5 | 5.5 | 5.5 | 5.45 | 7.98M |
| August 04, 2025 | 5.41 | 5.45 | 5.45 | 5.46 | 5.4 | 6.9M |
| August 01, 2025 | 5.42 | 5.45 | 5.45 | 5.47 | 5.38 | 9.34M |
| July 31, 2025 | 5.48 | 5.39 | 5.39 | 5.5 | 5.37 | 11.87M |
| July 30, 2025 | 5.52 | 5.5 | 5.5 | 5.56 | 5.46 | 11.17M |
| July 29, 2025 | 5.6 | 5.52 | 5.52 | 5.61 | 5.49 | 12.45M |
| July 28, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.57 | 7.22M |
| July 25, 2025 | 5.62 | 5.6 | 5.6 | 5.64 | 5.58 | 8.14M |
| July 24, 2025 | 5.58 | 5.62 | 5.62 | 5.64 | 5.58 | 10.78M |
| July 23, 2025 | 5.59 | 5.58 | 5.58 | 5.63 | 5.55 | 10.4M |
| July 22, 2025 | 5.62 | 5.6 | 5.6 | 5.65 | 5.54 | 10.65M |
| July 21, 2025 | 5.57 | 5.62 | 5.62 | 5.62 | 5.55 | 12.93M |
| July 18, 2025 | 5.52 | 5.55 | 5.55 | 5.55 | 5.48 | 8.6M |
| July 17, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.47 | 7.11M |
| July 16, 2025 | 5.53 | 5.52 | 5.52 | 5.58 | 5.49 | 8.32M |
| July 15, 2025 | 5.59 | 5.54 | 5.54 | 5.6 | 5.46 | 11.79M |
| July 14, 2025 | 5.57 | 5.59 | 5.59 | 5.6 | 5.56 | 8.42M |
| July 11, 2025 | 5.55 | 5.57 | 5.57 | 5.6 | 5.52 | 10.64M |
| July 10, 2025 | 5.51 | 5.54 | 5.54 | 5.55 | 5.49 | 8.36M |
| July 09, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.51 | 9.93M |
| July 08, 2025 | 5.54 | 5.58 | 5.58 | 5.58 | 5.5 | 10.8M |
| July 07, 2025 | 5.44 | 5.53 | 5.53 | 5.54 | 5.43 | 10.4M |
| July 04, 2025 | 5.5 | 5.45 | 5.45 | 5.54 | 5.44 | 9.66M |
| July 03, 2025 | 5.49 | 5.51 | 5.51 | 5.54 | 5.48 | 10.37M |
| July 02, 2025 | 5.56 | 5.55 | 5.5 | 5.57 | 5.48 | 11.17M |
| July 01, 2025 | 5.48 | 5.56 | 5.51 | 5.57 | 5.44 | 13.81M |
| June 30, 2025 | 5.38 | 5.48 | 5.43 | 5.48 | 5.37 | 10.16M |
| June 27, 2025 | 5.38 | 5.4 | 5.4 | 5.48 | 5.37 | 10.9M |
| June 26, 2025 | 5.43 | 5.37 | 5.37 | 5.43 | 5.37 | 8.27M |
| June 25, 2025 | 5.42 | 5.43 | 5.43 | 5.5 | 5.35 | 10.24M |
| June 24, 2025 | 5.38 | 5.41 | 5.41 | 5.42 | 5.31 | 11.1M |
| June 23, 2025 | 5.21 | 5.41 | 5.41 | 5.45 | 5.17 | 14.85M |
| June 20, 2025 | 5.26 | 5.23 | 5.23 | 5.3 | 5.2 | 8.25M |
| June 19, 2025 | 5.45 | 5.26 | 5.26 | 5.47 | 5.22 | 17.35M |
| June 18, 2025 | 5.34 | 5.47 | 5.47 | 5.53 | 5.32 | 17.02M |
| June 17, 2025 | 5.37 | 5.36 | 5.36 | 5.39 | 5.32 | 8.26M |
| June 16, 2025 | 5.38 | 5.39 | 5.39 | 5.46 | 5.34 | 13.68M |
| June 13, 2025 | 5.34 | 5.43 | 5.43 | 5.55 | 5.32 | 23.74M |
| June 12, 2025 | 5.29 | 5.36 | 5.36 | 5.4 | 5.26 | 16.26M |
| June 11, 2025 | 5.28 | 5.29 | 5.29 | 5.31 | 5.25 | 5.91M |
| June 10, 2025 | 5.3 | 5.27 | 5.27 | 5.33 | 5.22 | 9.88M |
| June 09, 2025 | 5.27 | 5.3 | 5.3 | 5.31 | 5.24 | 6.82M |
| June 06, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.23 | 5.83M |
| June 05, 2025 | 5.29 | 5.25 | 5.25 | 5.3 | 5.21 | 7.33M |
| June 04, 2025 | 5.27 | 5.29 | 5.29 | 5.31 | 5.26 | 6.62M |
| June 03, 2025 | 5.26 | 5.27 | 5.27 | 5.3 | 5.23 | 9.34M |
| May 30, 2025 | 5.41 | 5.3 | 5.3 | 5.42 | 5.28 | 9.45M |
| May 29, 2025 | 5.23 | 5.35 | 5.35 | 5.37 | 5.21 | 15.47M |
| May 28, 2025 | 5.27 | 5.25 | 5.25 | 5.42 | 5.22 | 17.78M |
| May 27, 2025 | 5.11 | 5.27 | 5.27 | 5.34 | 5.06 | 18.15M |
| May 26, 2025 | 5.02 | 5.07 | 5.07 | 5.09 | 5.02 | 4.77M |