5.29
+0.05(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.08 | 5.24 | 5.24 | 5.25 | 5.07 | 98.52M |
| August 15, 2025 | 5.01 | 5.07 | 5.07 | 5.08 | 5 | 33.99M |
| August 14, 2025 | 5.11 | 5.01 | 5.01 | 5.13 | 5.01 | 45.35M |
| August 13, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.09 | 40.35M |
| August 12, 2025 | 5.12 | 5.11 | 5.11 | 5.14 | 5.08 | 28.02M |
| August 11, 2025 | 5.08 | 5.14 | 5.14 | 5.16 | 5.07 | 34.47M |
| August 08, 2025 | 5.17 | 5.1 | 5.1 | 5.19 | 5.09 | 48.67M |
| August 07, 2025 | 5.18 | 5.19 | 5.19 | 5.22 | 5.15 | 40.98M |
| August 06, 2025 | 5.18 | 5.18 | 5.18 | 5.22 | 5.15 | 44.19M |
| August 05, 2025 | 5.19 | 5.2 | 5.2 | 5.22 | 5.14 | 42.63M |
| August 04, 2025 | 5.2 | 5.19 | 5.19 | 5.22 | 5.11 | 52.1M |
| August 01, 2025 | 5.1 | 5.24 | 5.24 | 5.32 | 5.05 | 96.8M |
| July 31, 2025 | 5.11 | 5.09 | 5.09 | 5.22 | 5.08 | 59.49M |
| July 30, 2025 | 5.09 | 5.12 | 5.12 | 5.17 | 5.05 | 55.22M |
| July 29, 2025 | 5.13 | 5.1 | 5.1 | 5.14 | 5.02 | 41.17M |
| July 28, 2025 | 5.16 | 5.15 | 5.15 | 5.18 | 5.11 | 28.43M |
| July 25, 2025 | 5.14 | 5.17 | 5.17 | 5.19 | 5.11 | 46.15M |
| July 24, 2025 | 5.05 | 5.13 | 5.13 | 5.14 | 5.03 | 44.35M |
| July 23, 2025 | 5.06 | 5.04 | 5.04 | 5.09 | 5.02 | 33.81M |
| July 22, 2025 | 5.11 | 5.07 | 5.07 | 5.12 | 5.04 | 35.82M |
| July 21, 2025 | 5.08 | 5.11 | 5.11 | 5.12 | 5.06 | 28.4M |
| July 18, 2025 | 5.14 | 5.09 | 5.09 | 5.16 | 5.06 | 27.71M |
| July 17, 2025 | 5.1 | 5.12 | 5.12 | 5.12 | 5.05 | 29.92M |
| July 16, 2025 | 5.05 | 5.09 | 5.09 | 5.17 | 5.03 | 47.07M |
| July 15, 2025 | 5.07 | 5.04 | 5.04 | 5.08 | 4.95 | 35.04M |
| July 14, 2025 | 5.14 | 5.06 | 5.06 | 5.18 | 5.04 | 43.4M |
| July 11, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.08 | 41.55M |
| July 10, 2025 | 5.12 | 5.17 | 5.17 | 5.18 | 5.08 | 47.78M |
| July 09, 2025 | 5.01 | 5.15 | 5.15 | 5.22 | 5 | 80.67M |
| July 08, 2025 | 4.94 | 5.01 | 5.01 | 5.02 | 4.91 | 30.07M |
| July 07, 2025 | 4.91 | 4.95 | 4.95 | 4.98 | 4.89 | 23.14M |
| July 04, 2025 | 4.97 | 4.92 | 4.92 | 4.99 | 4.91 | 28.7M |
| July 03, 2025 | 4.97 | 4.97 | 4.97 | 5.01 | 4.95 | 19.82M |
| July 02, 2025 | 5.01 | 4.98 | 4.97 | 5.03 | 4.95 | 26.94M |
| July 01, 2025 | 5.1 | 5.04 | 5.03 | 5.12 | 4.97 | 39.56M |
| June 30, 2025 | 5.03 | 5.1 | 5.09 | 5.11 | 5.03 | 33.94M |
| June 27, 2025 | 5.04 | 5.03 | 5.02 | 5.1 | 5 | 34.75M |
| June 26, 2025 | 5.07 | 5.03 | 5.02 | 5.15 | 5.02 | 43.84M |
| June 25, 2025 | 5 | 5.06 | 5.05 | 5.07 | 4.94 | 46.25M |
| June 24, 2025 | 4.95 | 5.02 | 5.01 | 5.04 | 4.92 | 38.19M |
| June 23, 2025 | 4.78 | 4.92 | 4.91 | 4.94 | 4.77 | 37.42M |
| June 20, 2025 | 5.09 | 4.89 | 4.89 | 5.12 | 4.88 | 53.64M |
| June 19, 2025 | 5.22 | 5.08 | 5.08 | 5.26 | 5.06 | 60.69M |
| June 18, 2025 | 5.37 | 5.26 | 5.26 | 5.37 | 5.2 | 63.74M |
| June 17, 2025 | 5.45 | 5.39 | 5.39 | 5.45 | 5.32 | 88.36M |
| June 16, 2025 | 5.12 | 5.5 | 5.5 | 5.55 | 5.1 | 143.36M |
| June 13, 2025 | 5.21 | 5.22 | 5.22 | 5.35 | 5.16 | 117.42M |
| June 12, 2025 | 5.1 | 5.2 | 5.2 | 5.37 | 5.02 | 97.07M |
| June 11, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.06 | 43.6M |
| June 10, 2025 | 5.15 | 5.1 | 5.1 | 5.18 | 4.98 | 70.1M |
| June 09, 2025 | 4.95 | 5.12 | 5.12 | 5.12 | 4.95 | 76.37M |
| June 06, 2025 | 5.01 | 4.94 | 4.94 | 5.04 | 4.91 | 43.95M |
| June 05, 2025 | 4.98 | 5.02 | 5.02 | 5.08 | 4.93 | 77.86M |
| June 04, 2025 | 4.95 | 4.96 | 4.96 | 4.98 | 4.91 | 38.73M |
| June 03, 2025 | 4.81 | 4.93 | 4.93 | 5.06 | 4.78 | 75.45M |
| May 30, 2025 | 4.87 | 4.81 | 4.81 | 5 | 4.79 | 53.54M |
| May 29, 2025 | 4.7 | 4.96 | 4.96 | 5.07 | 4.7 | 82.05M |
| May 28, 2025 | 4.8 | 4.72 | 4.72 | 4.81 | 4.7 | 26.92M |
| May 27, 2025 | 4.86 | 4.8 | 4.8 | 4.86 | 4.77 | 24.16M |
| May 26, 2025 | 4.68 | 4.85 | 4.85 | 4.86 | 4.68 | 41.78M |
