5.23
-0.03(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.22 | 5.26 | 5.26 | 5.37 | 5.21 | 11.99M |
| August 15, 2025 | 5.2 | 5.21 | 5.21 | 5.26 | 5.19 | 9.77M |
| August 14, 2025 | 5.29 | 5.2 | 5.2 | 5.36 | 5.18 | 13.2M |
| August 13, 2025 | 5.36 | 5.3 | 5.3 | 5.37 | 5.28 | 13.19M |
| August 12, 2025 | 5.3 | 5.37 | 5.37 | 5.43 | 5.29 | 13.48M |
| August 11, 2025 | 5.35 | 5.3 | 5.3 | 5.38 | 5.28 | 18.17M |
| August 08, 2025 | 5.23 | 5.36 | 5.36 | 5.63 | 5.2 | 29.31M |
| August 07, 2025 | 5.11 | 5.17 | 5.17 | 5.2 | 5.1 | 11.44M |
| August 06, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.11 | 8.4M |
| August 05, 2025 | 5.07 | 5.14 | 5.14 | 5.2 | 5.03 | 13.06M |
| August 04, 2025 | 4.94 | 5.07 | 5.07 | 5.18 | 4.92 | 24.91M |
| August 01, 2025 | 4.91 | 4.95 | 4.95 | 4.99 | 4.9 | 7.31M |
| July 31, 2025 | 4.98 | 4.93 | 4.93 | 4.99 | 4.88 | 11.75M |
| July 30, 2025 | 4.95 | 4.99 | 4.99 | 5.01 | 4.95 | 8.29M |
| July 29, 2025 | 5.02 | 4.97 | 4.97 | 5.02 | 4.92 | 9.67M |
| July 28, 2025 | 5 | 5.02 | 5.02 | 5.03 | 4.98 | 7.35M |
| July 25, 2025 | 5.02 | 5 | 5 | 5.02 | 4.99 | 5.69M |
| July 24, 2025 | 4.98 | 5.02 | 5.02 | 5.03 | 4.97 | 6.44M |
| July 23, 2025 | 5.05 | 5 | 5 | 5.07 | 4.99 | 8.05M |
| July 22, 2025 | 5.02 | 5.06 | 5.06 | 5.06 | 4.97 | 9.93M |
| July 21, 2025 | 4.92 | 5.04 | 5.04 | 5.04 | 4.91 | 13.86M |
| July 18, 2025 | 4.95 | 4.92 | 4.92 | 4.95 | 4.9 | 5.48M |
| July 17, 2025 | 4.94 | 4.93 | 4.93 | 4.96 | 4.91 | 5.31M |
| July 16, 2025 | 4.89 | 4.94 | 4.94 | 4.95 | 4.87 | 6.24M |
| July 15, 2025 | 4.99 | 4.89 | 4.89 | 4.99 | 4.87 | 11.39M |
| July 14, 2025 | 4.98 | 4.99 | 4.99 | 5.04 | 4.97 | 9.29M |
| July 11, 2025 | 4.99 | 5 | 5 | 5 | 4.93 | 9.21M |
| July 10, 2025 | 5 | 4.97 | 4.97 | 5.03 | 4.96 | 11.62M |
| July 09, 2025 | 4.92 | 5.01 | 5.01 | 5.02 | 4.9 | 20.34M |
| July 08, 2025 | 4.88 | 4.92 | 4.92 | 4.96 | 4.87 | 10.83M |
| July 07, 2025 | 4.85 | 4.88 | 4.88 | 4.88 | 4.81 | 9.91M |
| July 04, 2025 | 4.83 | 4.84 | 4.84 | 4.86 | 4.82 | 7.46M |
| July 03, 2025 | 4.82 | 4.83 | 4.83 | 4.85 | 4.81 | 6.3M |
| July 02, 2025 | 4.83 | 4.82 | 4.82 | 4.84 | 4.8 | 6.97M |
| July 01, 2025 | 4.85 | 4.82 | 4.82 | 4.87 | 4.8 | 12.1M |
| June 30, 2025 | 4.87 | 4.86 | 4.86 | 4.87 | 4.84 | 9.25M |
| June 27, 2025 | 4.88 | 4.86 | 4.86 | 4.89 | 4.85 | 12.23M |
| June 26, 2025 | 4.87 | 4.92 | 4.92 | 4.93 | 4.83 | 19.52M |
| June 25, 2025 | 4.88 | 4.87 | 4.87 | 4.9 | 4.84 | 18.13M |
| June 24, 2025 | 4.98 | 4.91 | 4.91 | 4.99 | 4.83 | 39.35M |
| June 23, 2025 | 5.3 | 5.25 | 5.25 | 5.37 | 5.15 | 41.79M |
| June 20, 2025 | 5.1 | 5.3 | 5.3 | 5.42 | 5 | 62.68M |
| June 19, 2025 | 4.86 | 5.18 | 5.18 | 5.35 | 4.74 | 56.68M |
| June 18, 2025 | 5.01 | 4.88 | 4.88 | 5.01 | 4.87 | 24.71M |
| June 17, 2025 | 4.84 | 4.98 | 4.98 | 5.02 | 4.73 | 46.79M |
| June 16, 2025 | 4.87 | 4.83 | 4.83 | 5.08 | 4.81 | 32.68M |
| June 13, 2025 | 4.76 | 4.76 | 4.76 | 4.88 | 4.74 | 21.25M |
| June 12, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.7 | 6.89M |
| June 11, 2025 | 4.76 | 4.78 | 4.78 | 4.81 | 4.74 | 6.58M |
| June 10, 2025 | 4.79 | 4.77 | 4.77 | 4.81 | 4.72 | 8M |
| June 09, 2025 | 4.74 | 4.78 | 4.78 | 4.79 | 4.73 | 7.08M |
| June 06, 2025 | 4.72 | 4.76 | 4.76 | 4.77 | 4.7 | 6.8M |
| June 05, 2025 | 4.74 | 4.72 | 4.72 | 4.76 | 4.69 | 6.46M |
| June 04, 2025 | 4.7 | 4.75 | 4.75 | 4.75 | 4.68 | 6.6M |
| June 03, 2025 | 4.67 | 4.7 | 4.7 | 4.71 | 4.63 | 7.21M |
| May 30, 2025 | 4.76 | 4.67 | 4.67 | 4.78 | 4.66 | 8.04M |
| May 29, 2025 | 4.7 | 4.73 | 4.73 | 4.77 | 4.67 | 9.75M |
| May 28, 2025 | 4.71 | 4.69 | 4.69 | 4.73 | 4.66 | 6.71M |
| May 27, 2025 | 4.68 | 4.71 | 4.71 | 4.71 | 4.64 | 6.61M |
| May 26, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.6 | 6.23M |