5.05
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.99 | 5.05 | 5.05 | 5.08 | 4.99 | 34.25M |
| August 15, 2025 | 4.87 | 4.94 | 4.94 | 5.01 | 4.84 | 41.03M |
| August 14, 2025 | 4.89 | 4.88 | 4.88 | 5.03 | 4.82 | 40.02M |
| August 13, 2025 | 4.86 | 5.02 | 5.02 | 5.14 | 4.81 | 48.51M |
| August 12, 2025 | 4.92 | 4.85 | 4.85 | 4.93 | 4.82 | 15.92M |
| August 11, 2025 | 4.83 | 4.92 | 4.92 | 4.94 | 4.83 | 15.9M |
| August 08, 2025 | 4.86 | 4.85 | 4.85 | 4.88 | 4.81 | 13.18M |
| August 07, 2025 | 4.96 | 4.86 | 4.86 | 4.96 | 4.85 | 19.38M |
| August 06, 2025 | 4.99 | 4.96 | 4.96 | 5.01 | 4.9 | 19.59M |
| August 05, 2025 | 4.87 | 4.99 | 4.99 | 5.01 | 4.85 | 27.61M |
| August 04, 2025 | 4.82 | 4.87 | 4.87 | 4.92 | 4.72 | 20.38M |
| August 01, 2025 | 4.81 | 4.87 | 4.87 | 4.97 | 4.78 | 22.97M |
| July 31, 2025 | 4.88 | 4.82 | 4.82 | 4.95 | 4.79 | 28.02M |
| July 30, 2025 | 5.13 | 4.93 | 4.93 | 5.13 | 4.9 | 35.78M |
| July 29, 2025 | 4.91 | 5.13 | 5.13 | 5.18 | 4.8 | 56.56M |
| July 28, 2025 | 4.91 | 4.9 | 4.9 | 4.99 | 4.82 | 23.46M |
| July 25, 2025 | 4.95 | 4.91 | 4.91 | 5.15 | 4.89 | 25.76M |
| July 24, 2025 | 4.82 | 4.93 | 4.93 | 4.95 | 4.81 | 20.21M |
| July 23, 2025 | 4.98 | 4.87 | 4.87 | 5.02 | 4.84 | 30.22M |
| July 22, 2025 | 4.92 | 4.94 | 4.94 | 4.98 | 4.84 | 20.53M |
| July 21, 2025 | 4.8 | 4.91 | 4.91 | 4.99 | 4.78 | 27.52M |
| July 18, 2025 | 4.8 | 4.81 | 4.81 | 4.89 | 4.75 | 16.7M |
| July 17, 2025 | 4.85 | 4.84 | 4.84 | 4.92 | 4.81 | 18.11M |
| July 16, 2025 | 4.78 | 4.82 | 4.82 | 4.83 | 4.7 | 21.29M |
| July 15, 2025 | 4.95 | 4.8 | 4.8 | 4.99 | 4.76 | 24.85M |
| July 14, 2025 | 4.85 | 5 | 5 | 5.02 | 4.78 | 40.1M |
| July 11, 2025 | 4.91 | 4.97 | 4.97 | 4.99 | 4.83 | 27.98M |
| July 10, 2025 | 4.9 | 4.91 | 4.91 | 5.02 | 4.88 | 22.8M |
| July 09, 2025 | 4.93 | 4.92 | 4.92 | 4.99 | 4.88 | 30.42M |
| July 08, 2025 | 4.79 | 4.98 | 4.98 | 5.03 | 4.72 | 46.15M |
| July 07, 2025 | 4.73 | 4.8 | 4.8 | 4.83 | 4.7 | 23.92M |
| July 04, 2025 | 4.87 | 4.79 | 4.79 | 4.99 | 4.76 | 41.18M |
| July 03, 2025 | 4.95 | 4.88 | 4.88 | 5.05 | 4.85 | 59.14M |
| July 02, 2025 | 4.73 | 4.89 | 4.89 | 4.97 | 4.73 | 64.2M |
| July 01, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.63 | 22.25M |
| June 30, 2025 | 4.63 | 4.76 | 4.76 | 4.81 | 4.63 | 29.55M |
| June 27, 2025 | 4.59 | 4.62 | 4.62 | 4.65 | 4.59 | 14.01M |
| June 26, 2025 | 4.66 | 4.59 | 4.59 | 4.66 | 4.57 | 15.28M |
| June 25, 2025 | 4.62 | 4.64 | 4.64 | 4.66 | 4.55 | 18.54M |
| June 24, 2025 | 4.54 | 4.63 | 4.63 | 4.63 | 4.52 | 17.19M |
| June 23, 2025 | 4.4 | 4.54 | 4.54 | 4.57 | 4.36 | 19.29M |
| June 20, 2025 | 4.45 | 4.44 | 4.44 | 4.61 | 4.42 | 19.45M |
| June 19, 2025 | 4.53 | 4.45 | 4.45 | 4.6 | 4.42 | 16.28M |
| June 18, 2025 | 4.54 | 4.55 | 4.55 | 4.58 | 4.51 | 10.57M |
| June 17, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.52 | 11.18M |
| June 16, 2025 | 4.46 | 4.56 | 4.56 | 4.57 | 4.44 | 12.75M |
| June 13, 2025 | 4.59 | 4.5 | 4.5 | 4.6 | 4.47 | 20.07M |
| June 12, 2025 | 4.59 | 4.58 | 4.58 | 4.64 | 4.55 | 16.32M |
| June 11, 2025 | 4.6 | 4.62 | 4.62 | 4.66 | 4.59 | 19.06M |
| June 10, 2025 | 4.61 | 4.65 | 4.65 | 4.72 | 4.52 | 36.14M |
| June 09, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.57 | 21.2M |
| June 06, 2025 | 4.61 | 4.61 | 4.61 | 4.7 | 4.58 | 27.99M |
| June 05, 2025 | 4.65 | 4.61 | 4.61 | 4.72 | 4.58 | 33.37M |
| June 04, 2025 | 4.5 | 4.68 | 4.68 | 4.75 | 4.5 | 50.45M |
| June 03, 2025 | 4.42 | 4.53 | 4.53 | 4.56 | 4.41 | 36.71M |
| May 30, 2025 | 4.41 | 4.51 | 4.51 | 4.69 | 4.37 | 67.83M |
| May 29, 2025 | 4.36 | 4.4 | 4.4 | 4.5 | 4.32 | 38.63M |
| May 28, 2025 | 4.4 | 4.35 | 4.35 | 4.42 | 4.34 | 29.39M |
| May 27, 2025 | 4.35 | 4.43 | 4.43 | 4.44 | 4.26 | 46.89M |
| May 26, 2025 | 4.35 | 4.4 | 4.4 | 4.58 | 4.32 | 60.79M |