5.51
+0.03(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.48 | 5.48 | 5.48 | 5.52 | 5.44 | 74.64M |
| August 15, 2025 | 5.38 | 5.46 | 5.46 | 5.48 | 5.36 | 58.45M |
| August 14, 2025 | 5.47 | 5.38 | 5.38 | 5.52 | 5.38 | 65.4M |
| August 13, 2025 | 5.41 | 5.47 | 5.47 | 5.49 | 5.39 | 80.61M |
| August 12, 2025 | 5.44 | 5.4 | 5.4 | 5.46 | 5.38 | 57.18M |
| August 11, 2025 | 5.42 | 5.43 | 5.43 | 5.47 | 5.42 | 52.56M |
| August 08, 2025 | 5.41 | 5.44 | 5.44 | 5.45 | 5.4 | 33.71M |
| August 07, 2025 | 5.44 | 5.41 | 5.41 | 5.46 | 5.4 | 40.87M |
| August 06, 2025 | 5.49 | 5.44 | 5.44 | 5.49 | 5.41 | 44.65M |
| August 05, 2025 | 5.44 | 5.48 | 5.48 | 5.55 | 5.43 | 49.12M |
| August 04, 2025 | 5.43 | 5.45 | 5.45 | 5.45 | 5.39 | 36.55M |
| August 01, 2025 | 5.42 | 5.43 | 5.43 | 5.48 | 5.41 | 46.52M |
| July 31, 2025 | 5.53 | 5.39 | 5.39 | 5.54 | 5.38 | 82.39M |
| July 30, 2025 | 5.54 | 5.55 | 5.55 | 5.64 | 5.52 | 42.03M |
| July 29, 2025 | 5.58 | 5.54 | 5.54 | 5.59 | 5.49 | 53.46M |
| July 28, 2025 | 5.66 | 5.58 | 5.58 | 5.68 | 5.55 | 72.78M |
| July 25, 2025 | 5.76 | 5.66 | 5.66 | 5.8 | 5.65 | 59.45M |
| July 24, 2025 | 5.66 | 5.76 | 5.76 | 5.78 | 5.6 | 81.99M |
| July 23, 2025 | 5.69 | 5.68 | 5.68 | 5.74 | 5.66 | 64.34M |
| July 22, 2025 | 5.66 | 5.69 | 5.69 | 5.69 | 5.54 | 80.51M |
| July 21, 2025 | 5.61 | 5.66 | 5.66 | 5.69 | 5.61 | 66.8M |
| July 18, 2025 | 5.61 | 5.6 | 5.6 | 5.66 | 5.58 | 54.53M |
| July 17, 2025 | 5.63 | 5.6 | 5.6 | 5.68 | 5.59 | 64.14M |
| July 16, 2025 | 5.86 | 5.8 | 5.8 | 5.87 | 5.72 | 59.72M |
| July 15, 2025 | 5.92 | 5.84 | 5.84 | 5.93 | 5.82 | 86.61M |
| July 14, 2025 | 5.97 | 5.93 | 5.93 | 6.05 | 5.91 | 87.03M |
| July 11, 2025 | 5.99 | 5.95 | 5.95 | 6.01 | 5.9 | 91.14M |
| July 10, 2025 | 5.96 | 5.95 | 5.95 | 6 | 5.88 | 85.81M |
| July 09, 2025 | 5.97 | 5.95 | 5.95 | 6.19 | 5.93 | 194.54M |
| July 08, 2025 | 5.69 | 5.97 | 5.97 | 5.98 | 5.68 | 171.9M |
| July 07, 2025 | 5.59 | 5.64 | 5.64 | 5.7 | 5.55 | 77.29M |
| July 04, 2025 | 5.44 | 5.54 | 5.54 | 5.58 | 5.44 | 67.71M |
| July 03, 2025 | 5.46 | 5.43 | 5.43 | 5.51 | 5.42 | 45.62M |
| July 02, 2025 | 5.37 | 5.45 | 5.45 | 5.53 | 5.36 | 93.37M |
| July 01, 2025 | 5.27 | 5.31 | 5.31 | 5.33 | 5.25 | 33.84M |
| June 30, 2025 | 5.28 | 5.27 | 5.27 | 5.31 | 5.26 | 30.4M |
| June 27, 2025 | 5.29 | 5.28 | 5.28 | 5.37 | 5.27 | 38.85M |
| June 26, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.24 | 32.99M |
| June 25, 2025 | 5.17 | 5.28 | 5.28 | 5.29 | 5.15 | 46.4M |
| June 24, 2025 | 5.1 | 5.17 | 5.17 | 5.17 | 5.09 | 34.45M |
| June 23, 2025 | 5.08 | 5.09 | 5.09 | 5.11 | 5.06 | 24.58M |
| June 20, 2025 | 5.09 | 5.1 | 5.1 | 5.12 | 5.08 | 27.68M |
| June 19, 2025 | 5.17 | 5.1 | 5.1 | 5.18 | 5.08 | 34.88M |
| June 18, 2025 | 5.22 | 5.17 | 5.17 | 5.23 | 5.16 | 25.13M |
| June 17, 2025 | 5.22 | 5.22 | 5.22 | 5.25 | 5.2 | 22.47M |
| June 16, 2025 | 5.26 | 5.24 | 5.24 | 5.28 | 5.22 | 35.23M |
| June 13, 2025 | 5.28 | 5.28 | 5.28 | 5.31 | 5.24 | 41.78M |
| June 12, 2025 | 5.27 | 5.28 | 5.28 | 5.3 | 5.23 | 28.84M |
| June 11, 2025 | 5.27 | 5.28 | 5.28 | 5.33 | 5.26 | 29.45M |
| June 10, 2025 | 5.34 | 5.26 | 5.26 | 5.35 | 5.24 | 35.17M |
| June 09, 2025 | 5.28 | 5.33 | 5.33 | 5.37 | 5.26 | 37.51M |
| June 06, 2025 | 5.19 | 5.27 | 5.27 | 5.32 | 5.18 | 46.88M |
| June 05, 2025 | 5.22 | 5.19 | 5.19 | 5.24 | 5.15 | 34.14M |
| June 04, 2025 | 5.21 | 5.22 | 5.22 | 5.22 | 5.18 | 23.07M |
| June 03, 2025 | 5.21 | 5.19 | 5.19 | 5.23 | 5.16 | 36.87M |
| May 30, 2025 | 5.22 | 5.23 | 5.23 | 5.25 | 5.2 | 27.2M |
| May 29, 2025 | 5.26 | 5.22 | 5.22 | 5.27 | 5.22 | 37.54M |
| May 28, 2025 | 5.25 | 5.26 | 5.26 | 5.28 | 5.24 | 20.22M |
| May 27, 2025 | 5.25 | 5.28 | 5.28 | 5.29 | 5.24 | 22.04M |
| May 26, 2025 | 5.23 | 5.27 | 5.27 | 5.28 | 5.22 | 29.92M |