5.14
-0.04(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.3 | 5.18 | 5.18 | 5.35 | 5.12 | 61.45M |
| August 15, 2025 | 5.19 | 5.26 | 5.26 | 5.29 | 5.16 | 28.44M |
| August 14, 2025 | 5.26 | 5.19 | 5.19 | 5.29 | 5.17 | 31.76M |
| August 13, 2025 | 5.29 | 5.26 | 5.26 | 5.32 | 5.22 | 30.74M |
| August 12, 2025 | 5.34 | 5.3 | 5.3 | 5.37 | 5.25 | 23.09M |
| August 11, 2025 | 5.29 | 5.31 | 5.31 | 5.38 | 5.25 | 36.52M |
| August 08, 2025 | 5.2 | 5.25 | 5.25 | 5.27 | 5.17 | 21.96M |
| August 07, 2025 | 5.21 | 5.21 | 5.21 | 5.24 | 5.15 | 26.17M |
| August 06, 2025 | 5.28 | 5.21 | 5.21 | 5.29 | 5.18 | 37.06M |
| August 05, 2025 | 5.14 | 5.26 | 5.26 | 5.27 | 5.14 | 34.03M |
| August 04, 2025 | 5.1 | 5.15 | 5.15 | 5.16 | 5.09 | 23.63M |
| August 01, 2025 | 5.1 | 5.14 | 5.14 | 5.16 | 5.1 | 25.65M |
| July 31, 2025 | 5.18 | 5.08 | 5.08 | 5.19 | 5.06 | 34.73M |
| July 30, 2025 | 5.16 | 5.19 | 5.19 | 5.25 | 5.14 | 33.32M |
| July 29, 2025 | 5.19 | 5.15 | 5.15 | 5.19 | 5.08 | 28.91M |
| July 28, 2025 | 5.23 | 5.18 | 5.18 | 5.26 | 5.11 | 38.45M |
| July 25, 2025 | 5.13 | 5.2 | 5.2 | 5.28 | 5.13 | 74.9M |
| July 24, 2025 | 4.89 | 5.17 | 5.17 | 5.33 | 4.87 | 101.02M |
| July 23, 2025 | 4.95 | 4.87 | 4.87 | 4.97 | 4.86 | 27.83M |
| July 22, 2025 | 4.89 | 4.93 | 4.93 | 4.93 | 4.84 | 31.55M |
| July 21, 2025 | 4.77 | 4.89 | 4.89 | 4.9 | 4.77 | 34.2M |
| July 18, 2025 | 4.74 | 4.78 | 4.78 | 4.78 | 4.74 | 22.07M |
| July 17, 2025 | 4.68 | 4.74 | 4.74 | 4.74 | 4.67 | 20.14M |
| July 16, 2025 | 4.72 | 4.68 | 4.68 | 4.73 | 4.65 | 27.01M |
| July 15, 2025 | 4.77 | 4.73 | 4.73 | 4.8 | 4.7 | 25.81M |
| July 14, 2025 | 4.85 | 4.78 | 4.78 | 4.85 | 4.77 | 25.63M |
| July 11, 2025 | 4.83 | 4.84 | 4.84 | 4.86 | 4.8 | 32.51M |
| July 10, 2025 | 4.83 | 4.83 | 4.83 | 4.89 | 4.8 | 31.26M |
| July 09, 2025 | 4.87 | 4.82 | 4.82 | 4.91 | 4.81 | 55.23M |
| July 08, 2025 | 4.76 | 4.91 | 4.91 | 4.96 | 4.76 | 98.45M |
| July 07, 2025 | 4.59 | 4.62 | 4.62 | 4.64 | 4.57 | 18.87M |
| July 04, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.59 | 18.52M |
| July 03, 2025 | 4.66 | 4.66 | 4.66 | 4.7 | 4.63 | 21.17M |
| July 02, 2025 | 4.57 | 4.67 | 4.67 | 4.68 | 4.55 | 36.63M |
| July 01, 2025 | 4.57 | 4.56 | 4.56 | 4.59 | 4.52 | 18.5M |
| June 30, 2025 | 4.59 | 4.58 | 4.58 | 4.62 | 4.55 | 18.71M |
| June 27, 2025 | 4.59 | 4.59 | 4.59 | 4.62 | 4.56 | 16.44M |
| June 26, 2025 | 4.6 | 4.57 | 4.57 | 4.62 | 4.56 | 14.79M |
| June 25, 2025 | 4.57 | 4.6 | 4.6 | 4.62 | 4.54 | 19.13M |
| June 24, 2025 | 4.49 | 4.56 | 4.56 | 4.58 | 4.46 | 23.31M |
| June 23, 2025 | 4.46 | 4.5 | 4.5 | 4.51 | 4.45 | 15.2M |
| June 20, 2025 | 4.45 | 4.49 | 4.49 | 4.5 | 4.43 | 18.87M |
| June 19, 2025 | 4.55 | 4.43 | 4.43 | 4.56 | 4.42 | 25.17M |
| June 18, 2025 | 4.66 | 4.54 | 4.54 | 4.7 | 4.49 | 41.96M |
| June 17, 2025 | 4.53 | 4.66 | 4.66 | 4.78 | 4.51 | 56.97M |
| June 16, 2025 | 4.48 | 4.53 | 4.53 | 4.54 | 4.45 | 23.35M |
| June 13, 2025 | 4.48 | 4.48 | 4.48 | 4.51 | 4.46 | 17.47M |
| June 12, 2025 | 4.49 | 4.5 | 4.5 | 4.5 | 4.45 | 17.18M |
| June 11, 2025 | 4.49 | 4.47 | 4.47 | 4.51 | 4.47 | 17.19M |
| June 10, 2025 | 4.46 | 4.49 | 4.49 | 4.51 | 4.42 | 28.12M |
| June 09, 2025 | 4.43 | 4.44 | 4.44 | 4.49 | 4.4 | 19.37M |
| June 06, 2025 | 4.33 | 4.41 | 4.41 | 4.42 | 4.32 | 23.02M |
| June 05, 2025 | 4.32 | 4.33 | 4.33 | 4.35 | 4.31 | 13.1M |
| June 04, 2025 | 4.3 | 4.33 | 4.33 | 4.34 | 4.29 | 10.9M |
| June 03, 2025 | 4.29 | 4.3 | 4.3 | 4.33 | 4.27 | 15.65M |
| May 30, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.27 | 15.14M |
| May 29, 2025 | 4.32 | 4.32 | 4.32 | 4.35 | 4.31 | 20.08M |
| May 28, 2025 | 4.3 | 4.32 | 4.32 | 4.34 | 4.27 | 15.4M |
| May 27, 2025 | 4.29 | 4.33 | 4.33 | 4.33 | 4.24 | 19.79M |
| May 26, 2025 | 4.3 | 4.3 | 4.3 | 4.34 | 4.27 | 14.99M |