5.10
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.07 | 29.81M |
| August 14, 2025 | 5.15 | 5.13 | 5.13 | 5.18 | 5.1 | 17.81M |
| August 13, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.11 | 14.65M |
| August 12, 2025 | 5.14 | 5.15 | 5.15 | 5.18 | 5.13 | 12.06M |
| August 11, 2025 | 5.18 | 5.14 | 5.14 | 5.19 | 5.11 | 13.73M |
| August 08, 2025 | 5.14 | 5.18 | 5.18 | 5.18 | 5.14 | 8.92M |
| August 07, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.12 | 9.47M |
| August 06, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.13 | 8.44M |
| August 05, 2025 | 5.11 | 5.16 | 5.16 | 5.18 | 5.1 | 13.09M |
| August 04, 2025 | 5.05 | 5.11 | 5.11 | 5.11 | 5.05 | 12.13M |
| August 01, 2025 | 5.06 | 5.07 | 5.07 | 5.1 | 5.06 | 12.15M |
| July 31, 2025 | 5.12 | 5.07 | 5.07 | 5.13 | 5.05 | 16.89M |
| July 30, 2025 | 5.12 | 5.13 | 5.13 | 5.17 | 5.11 | 12.44M |
| July 29, 2025 | 5.17 | 5.12 | 5.12 | 5.19 | 5.09 | 16.43M |
| July 28, 2025 | 5.22 | 5.17 | 5.17 | 5.24 | 5.16 | 15.12M |
| July 25, 2025 | 5.27 | 5.23 | 5.23 | 5.28 | 5.22 | 12.95M |
| July 24, 2025 | 5.23 | 5.27 | 5.27 | 5.27 | 5.22 | 14.92M |
| July 23, 2025 | 5.27 | 5.25 | 5.25 | 5.29 | 5.24 | 15.18M |
| July 22, 2025 | 5.23 | 5.26 | 5.26 | 5.26 | 5.17 | 14.45M |
| July 21, 2025 | 5.17 | 5.22 | 5.22 | 5.23 | 5.17 | 12.64M |
| July 18, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.15 | 7.35M |
| July 17, 2025 | 5.16 | 5.16 | 5.16 | 5.19 | 5.14 | 8.73M |
| July 16, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.14 | 10.06M |
| July 15, 2025 | 5.23 | 5.16 | 5.16 | 5.25 | 5.16 | 13.7M |
| July 14, 2025 | 5.22 | 5.23 | 5.23 | 5.28 | 5.2 | 11.65M |
| July 11, 2025 | 5.2 | 5.22 | 5.22 | 5.25 | 5.18 | 16.08M |
| July 10, 2025 | 5.14 | 5.2 | 5.2 | 5.21 | 5.13 | 16.2M |
| July 09, 2025 | 5.12 | 5.14 | 5.14 | 5.16 | 5.11 | 19.99M |
| July 08, 2025 | 5.15 | 5.11 | 5.11 | 5.17 | 5.09 | 24.63M |
| July 07, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.12 | 11.98M |
| July 04, 2025 | 5.13 | 5.14 | 5.14 | 5.15 | 5.11 | 17.24M |
| July 03, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.1 | 8.29M |
| July 02, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.11 | 12.48M |
| July 01, 2025 | 5.07 | 5.11 | 5.11 | 5.15 | 5.07 | 19.46M |
| June 30, 2025 | 5.08 | 5.06 | 5.06 | 5.09 | 5.06 | 11.22M |
| June 27, 2025 | 5.12 | 5.08 | 5.08 | 5.15 | 5.07 | 20.16M |
| June 26, 2025 | 5.18 | 5.11 | 5.11 | 5.18 | 5.11 | 13.56M |
| June 25, 2025 | 5.15 | 5.18 | 5.18 | 5.19 | 5.11 | 16.39M |
| June 24, 2025 | 5.09 | 5.13 | 5.13 | 5.16 | 5.09 | 16.89M |
| June 23, 2025 | 5.13 | 5.07 | 5.07 | 5.16 | 5.05 | 16.66M |
| June 20, 2025 | 5.11 | 5.15 | 5.15 | 5.17 | 5.1 | 10.74M |
| June 19, 2025 | 5.18 | 5.11 | 5.11 | 5.19 | 5.09 | 12.33M |
| June 18, 2025 | 5.22 | 5.18 | 5.18 | 5.24 | 5.16 | 10.6M |
| June 17, 2025 | 5.23 | 5.21 | 5.21 | 5.24 | 5.19 | 11.22M |
| June 16, 2025 | 5.31 | 5.22 | 5.22 | 5.32 | 5.21 | 15.22M |
| June 13, 2025 | 5.32 | 5.31 | 5.31 | 5.36 | 5.3 | 19.21M |
| June 12, 2025 | 5.34 | 5.32 | 5.32 | 5.34 | 5.31 | 9.82M |
| June 11, 2025 | 5.34 | 5.34 | 5.34 | 5.36 | 5.31 | 10.47M |
| June 10, 2025 | 5.31 | 5.33 | 5.33 | 5.37 | 5.29 | 14.2M |
| June 09, 2025 | 5.32 | 5.3 | 5.3 | 5.34 | 5.27 | 14.05M |
| June 06, 2025 | 5.25 | 5.31 | 5.31 | 5.32 | 5.25 | 11.05M |
| June 05, 2025 | 5.32 | 5.26 | 5.26 | 5.34 | 5.25 | 16.5M |
| June 04, 2025 | 5.27 | 5.31 | 5.31 | 5.33 | 5.23 | 13.41M |
| June 03, 2025 | 5.26 | 5.27 | 5.27 | 5.28 | 5.21 | 13.27M |
| May 30, 2025 | 5.17 | 5.28 | 5.28 | 5.3 | 5.16 | 26.73M |
| May 29, 2025 | 5.3 | 5.32 | 5.15 | 5.33 | 5.28 | 13.75M |
| May 28, 2025 | 5.25 | 5.3 | 5.3 | 5.31 | 5.23 | 12.85M |
| May 27, 2025 | 5.26 | 5.25 | 5.25 | 5.29 | 5.23 | 8.87M |
| May 26, 2025 | 5.26 | 5.27 | 5.27 | 5.31 | 5.25 | 8.75M |
| May 23, 2025 | 5.35 | 5.26 | 5.26 | 5.35 | 5.25 | 13.95M |