5.37
-0.02(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.4 | 5.39 | 5.39 | 5.5 | 5.38 | 23.92M |
| August 15, 2025 | 5.37 | 5.4 | 5.4 | 5.44 | 5.35 | 14.14M |
| August 14, 2025 | 5.46 | 5.37 | 5.37 | 5.47 | 5.33 | 14.64M |
| August 13, 2025 | 5.44 | 5.47 | 5.47 | 5.49 | 5.38 | 15.91M |
| August 12, 2025 | 5.44 | 5.42 | 5.42 | 5.44 | 5.39 | 9.36M |
| August 11, 2025 | 5.45 | 5.44 | 5.44 | 5.46 | 5.37 | 13.98M |
| August 08, 2025 | 5.31 | 5.43 | 5.43 | 5.47 | 5.28 | 22.24M |
| August 07, 2025 | 5.34 | 5.31 | 5.31 | 5.36 | 5.26 | 10.45M |
| August 06, 2025 | 5.35 | 5.34 | 5.34 | 5.4 | 5.31 | 13.19M |
| August 05, 2025 | 5.41 | 5.35 | 5.35 | 5.41 | 5.32 | 11.81M |
| August 04, 2025 | 5.22 | 5.39 | 5.39 | 5.41 | 5.21 | 17.44M |
| August 01, 2025 | 5.18 | 5.25 | 5.25 | 5.26 | 5.18 | 8.01M |
| July 31, 2025 | 5.3 | 5.19 | 5.19 | 5.3 | 5.16 | 15.18M |
| July 30, 2025 | 5.3 | 5.3 | 5.3 | 5.34 | 5.27 | 9.16M |
| July 29, 2025 | 5.31 | 5.3 | 5.3 | 5.33 | 5.25 | 9.16M |
| July 28, 2025 | 5.36 | 5.32 | 5.32 | 5.38 | 5.31 | 11M |
| July 25, 2025 | 5.43 | 5.38 | 5.38 | 5.45 | 5.36 | 11.36M |
| July 24, 2025 | 5.4 | 5.44 | 5.44 | 5.45 | 5.35 | 12.57M |
| July 23, 2025 | 5.46 | 5.39 | 5.39 | 5.46 | 5.38 | 13.45M |
| July 22, 2025 | 5.37 | 5.43 | 5.43 | 5.43 | 5.33 | 16.15M |
| July 21, 2025 | 5.31 | 5.36 | 5.36 | 5.38 | 5.31 | 13.91M |
| July 18, 2025 | 5.26 | 5.31 | 5.31 | 5.31 | 5.23 | 11.45M |
| July 17, 2025 | 5.25 | 5.26 | 5.26 | 5.26 | 5.21 | 10.42M |
| July 16, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.22 | 7.9M |
| July 15, 2025 | 5.36 | 5.25 | 5.25 | 5.38 | 5.23 | 14.22M |
| July 14, 2025 | 5.37 | 5.37 | 5.37 | 5.46 | 5.36 | 16.99M |
| July 11, 2025 | 5.38 | 5.39 | 5.39 | 5.39 | 5.31 | 13.53M |
| July 10, 2025 | 5.4 | 5.38 | 5.38 | 5.45 | 5.35 | 14.06M |
| July 09, 2025 | 5.49 | 5.46 | 5.38 | 5.59 | 5.44 | 22.34M |
| July 08, 2025 | 5.48 | 5.53 | 5.45 | 5.54 | 5.41 | 23.27M |
| July 07, 2025 | 5.43 | 5.49 | 5.41 | 5.5 | 5.37 | 28.18M |
| July 04, 2025 | 5.3 | 5.35 | 5.27 | 5.39 | 5.28 | 18.52M |
| July 03, 2025 | 5.42 | 5.3 | 5.22 | 5.42 | 5.26 | 19.97M |
| July 02, 2025 | 5.24 | 5.37 | 5.29 | 5.38 | 5.23 | 28.75M |
| July 01, 2025 | 5.11 | 5.19 | 5.11 | 5.19 | 5.11 | 12.46M |
| June 30, 2025 | 5.18 | 5.12 | 5.04 | 5.18 | 5.08 | 14.6M |
| June 27, 2025 | 5.23 | 5.16 | 5.08 | 5.26 | 5.16 | 14.96M |
| June 26, 2025 | 5.22 | 5.24 | 5.16 | 5.28 | 5.21 | 9.78M |
| June 25, 2025 | 5.14 | 5.23 | 5.15 | 5.24 | 5.12 | 12.48M |
| June 24, 2025 | 5.09 | 5.15 | 5.07 | 5.16 | 5.07 | 9.18M |
| June 23, 2025 | 5.05 | 5.09 | 5.09 | 5.12 | 5.02 | 9.15M |
| June 20, 2025 | 5.05 | 5.06 | 5.06 | 5.13 | 5.02 | 8.77M |
| June 19, 2025 | 5.16 | 5.07 | 5.07 | 5.17 | 5 | 17.58M |
| June 18, 2025 | 5.28 | 5.16 | 5.16 | 5.31 | 5.14 | 17.79M |
| June 17, 2025 | 5.23 | 5.28 | 5.28 | 5.3 | 5.23 | 8.55M |
| June 16, 2025 | 5.29 | 5.25 | 5.25 | 5.29 | 5.22 | 7.15M |
| June 13, 2025 | 5.24 | 5.27 | 5.27 | 5.32 | 5.23 | 12.4M |
| June 12, 2025 | 5.33 | 5.26 | 5.26 | 5.33 | 5.2 | 17.01M |
| June 11, 2025 | 5.37 | 5.32 | 5.32 | 5.41 | 5.31 | 12.75M |
| June 10, 2025 | 5.42 | 5.35 | 5.35 | 5.44 | 5.32 | 11.84M |
| June 09, 2025 | 5.35 | 5.42 | 5.42 | 5.43 | 5.34 | 9.57M |
| June 06, 2025 | 5.33 | 5.34 | 5.34 | 5.36 | 5.28 | 6.69M |
| June 05, 2025 | 5.32 | 5.34 | 5.34 | 5.35 | 5.26 | 9.9M |
| June 04, 2025 | 5.27 | 5.28 | 5.28 | 5.34 | 5.25 | 8.23M |
| June 03, 2025 | 5.32 | 5.28 | 5.28 | 5.34 | 5.2 | 12.68M |
| May 30, 2025 | 5.42 | 5.33 | 5.33 | 5.47 | 5.32 | 10.5M |
| May 29, 2025 | 5.33 | 5.41 | 5.41 | 5.49 | 5.33 | 16.02M |
| May 28, 2025 | 5.38 | 5.33 | 5.33 | 5.4 | 5.31 | 7.14M |
| May 27, 2025 | 5.41 | 5.35 | 5.35 | 5.45 | 5.32 | 14.41M |
| May 26, 2025 | 5.35 | 5.41 | 5.41 | 5.46 | 5.35 | 8.4M |