5.53
-0.06(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.62 | 5.59 | 5.59 | 5.66 | 5.53 | 39.77M |
| August 15, 2025 | 5.41 | 5.58 | 5.58 | 5.6 | 5.4 | 45.69M |
| August 14, 2025 | 5.49 | 5.44 | 5.44 | 5.57 | 5.4 | 30.85M |
| August 13, 2025 | 5.46 | 5.5 | 5.5 | 5.53 | 5.41 | 28.46M |
| August 12, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.41 | 16.01M |
| August 11, 2025 | 5.43 | 5.44 | 5.44 | 5.46 | 5.38 | 18.31M |
| August 08, 2025 | 5.35 | 5.4 | 5.4 | 5.41 | 5.34 | 15.72M |
| August 07, 2025 | 5.39 | 5.37 | 5.37 | 5.41 | 5.33 | 18.62M |
| August 06, 2025 | 5.36 | 5.39 | 5.39 | 5.4 | 5.33 | 16.08M |
| August 05, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.33 | 19.18M |
| August 04, 2025 | 5.31 | 5.31 | 5.31 | 5.32 | 5.26 | 17.69M |
| August 01, 2025 | 5.31 | 5.32 | 5.32 | 5.36 | 5.3 | 13.66M |
| July 31, 2025 | 5.41 | 5.32 | 5.32 | 5.43 | 5.29 | 26.7M |
| July 30, 2025 | 5.44 | 5.41 | 5.41 | 5.47 | 5.38 | 22.52M |
| July 29, 2025 | 5.45 | 5.47 | 5.47 | 5.47 | 5.38 | 23.57M |
| July 28, 2025 | 5.5 | 5.46 | 5.46 | 5.53 | 5.44 | 24.54M |
| July 25, 2025 | 5.57 | 5.5 | 5.5 | 5.58 | 5.48 | 29.99M |
| July 24, 2025 | 5.43 | 5.57 | 5.57 | 5.59 | 5.43 | 40.04M |
| July 23, 2025 | 5.67 | 5.49 | 5.49 | 5.69 | 5.46 | 50.47M |
| July 22, 2025 | 5.51 | 5.57 | 5.57 | 5.58 | 5.43 | 42.01M |
| July 21, 2025 | 5.39 | 5.51 | 5.51 | 5.53 | 5.38 | 40.56M |
| July 18, 2025 | 5.37 | 5.35 | 5.35 | 5.39 | 5.33 | 23.76M |
| July 17, 2025 | 5.32 | 5.36 | 5.36 | 5.39 | 5.31 | 27.11M |
| July 16, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.28 | 26.63M |
| July 15, 2025 | 5.39 | 5.34 | 5.34 | 5.41 | 5.3 | 29.28M |
| July 14, 2025 | 5.5 | 5.38 | 5.38 | 5.53 | 5.36 | 39.72M |
| July 11, 2025 | 5.45 | 5.49 | 5.49 | 5.58 | 5.35 | 63.6M |
| July 10, 2025 | 5.39 | 5.46 | 5.46 | 5.66 | 5.36 | 75.94M |
| July 09, 2025 | 5.26 | 5.4 | 5.4 | 5.5 | 5.25 | 76.18M |
| July 08, 2025 | 5.17 | 5.26 | 5.26 | 5.3 | 5.15 | 33.35M |
| July 07, 2025 | 5.12 | 5.18 | 5.18 | 5.2 | 5.11 | 22.71M |
| July 04, 2025 | 5.11 | 5.11 | 5.11 | 5.15 | 5.08 | 17.01M |
| July 03, 2025 | 5.07 | 5.09 | 5.09 | 5.13 | 5.07 | 14.52M |
| July 02, 2025 | 5.09 | 5.1 | 5.1 | 5.11 | 5.06 | 13.44M |
| July 01, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.05 | 16.26M |
| June 30, 2025 | 5.14 | 5.1 | 5.1 | 5.16 | 5.08 | 17.58M |
| June 27, 2025 | 5.11 | 5.13 | 5.13 | 5.23 | 5.09 | 27.26M |
| June 26, 2025 | 5.2 | 5.14 | 5.14 | 5.21 | 5.12 | 27.94M |
| June 25, 2025 | 5.05 | 5.2 | 5.2 | 5.22 | 5.03 | 44.7M |
| June 24, 2025 | 4.93 | 5.03 | 5.03 | 5.05 | 4.92 | 22.39M |
| June 23, 2025 | 4.88 | 4.91 | 4.91 | 4.93 | 4.88 | 13.78M |
| June 20, 2025 | 4.93 | 4.92 | 4.92 | 4.95 | 4.9 | 12.67M |
| June 19, 2025 | 4.99 | 4.93 | 4.93 | 5 | 4.9 | 16.88M |
| June 18, 2025 | 5.05 | 5 | 5 | 5.06 | 4.98 | 12.83M |
| June 17, 2025 | 5.04 | 5.06 | 5.06 | 5.07 | 5 | 18.51M |
| June 16, 2025 | 4.96 | 5.02 | 5.02 | 5.02 | 4.96 | 15.31M |
| June 13, 2025 | 5.01 | 4.98 | 4.98 | 5.02 | 4.96 | 20.88M |
| June 12, 2025 | 4.99 | 5.03 | 5.03 | 5.04 | 4.96 | 13.96M |
| June 11, 2025 | 4.98 | 5 | 5 | 5.06 | 4.95 | 15.3M |
| June 10, 2025 | 4.99 | 4.98 | 4.98 | 5.03 | 4.93 | 18.53M |
| June 09, 2025 | 4.96 | 5 | 5 | 5.01 | 4.95 | 17.06M |
| June 06, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.95 | 10.32M |
| June 05, 2025 | 4.96 | 4.97 | 4.97 | 5 | 4.95 | 16.41M |
| June 04, 2025 | 4.9 | 4.95 | 4.95 | 4.95 | 4.89 | 15.04M |
| June 03, 2025 | 4.87 | 4.9 | 4.9 | 4.94 | 4.85 | 18.16M |
| May 30, 2025 | 4.95 | 4.91 | 4.91 | 5.02 | 4.88 | 19.94M |
| May 29, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.85 | 14.12M |
| May 28, 2025 | 4.83 | 4.85 | 4.85 | 4.87 | 4.82 | 10.86M |
| May 27, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.77 | 13.32M |
| May 26, 2025 | 4.79 | 4.84 | 4.84 | 4.85 | 4.79 | 10.29M |