5.27
+0.05(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.21 | 5.22 | 5.22 | 5.25 | 5.19 | 12.65M |
| August 15, 2025 | 5.17 | 5.22 | 5.22 | 5.22 | 5.16 | 10.24M |
| August 14, 2025 | 5.25 | 5.17 | 5.17 | 5.26 | 5.17 | 12.68M |
| August 13, 2025 | 5.28 | 5.24 | 5.24 | 5.28 | 5.21 | 11.4M |
| August 12, 2025 | 5.27 | 5.27 | 5.27 | 5.3 | 5.24 | 10.26M |
| August 11, 2025 | 5.24 | 5.26 | 5.26 | 5.28 | 5.2 | 11.43M |
| August 08, 2025 | 5.21 | 5.23 | 5.23 | 5.25 | 5.18 | 9.91M |
| August 07, 2025 | 5.22 | 5.21 | 5.21 | 5.27 | 5.2 | 11.12M |
| August 06, 2025 | 5.31 | 5.21 | 5.21 | 5.32 | 5.2 | 13.54M |
| August 05, 2025 | 5.29 | 5.3 | 5.3 | 5.32 | 5.27 | 8.93M |
| August 04, 2025 | 5.27 | 5.27 | 5.27 | 5.3 | 5.2 | 14.47M |
| August 01, 2025 | 5.21 | 5.29 | 5.29 | 5.33 | 5.2 | 21.75M |
| July 31, 2025 | 5.29 | 5.2 | 5.2 | 5.31 | 5.18 | 14.33M |
| July 30, 2025 | 5.28 | 5.31 | 5.31 | 5.37 | 5.28 | 14.3M |
| July 29, 2025 | 5.32 | 5.3 | 5.3 | 5.33 | 5.24 | 10.15M |
| July 28, 2025 | 5.33 | 5.32 | 5.32 | 5.39 | 5.3 | 8.61M |
| July 25, 2025 | 5.35 | 5.33 | 5.33 | 5.39 | 5.33 | 9.52M |
| July 24, 2025 | 5.31 | 5.35 | 5.35 | 5.36 | 5.31 | 9.9M |
| July 23, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.31 | 8.44M |
| July 22, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.28 | 8.09M |
| July 21, 2025 | 5.3 | 5.33 | 5.33 | 5.34 | 5.28 | 9.98M |
| July 18, 2025 | 5.3 | 5.29 | 5.29 | 5.32 | 5.24 | 8.86M |
| July 17, 2025 | 5.3 | 5.29 | 5.29 | 5.34 | 5.27 | 8.25M |
| July 16, 2025 | 5.23 | 5.3 | 5.3 | 5.3 | 5.22 | 11.43M |
| July 15, 2025 | 5.29 | 5.22 | 5.22 | 5.3 | 5.18 | 13.18M |
| July 14, 2025 | 5.24 | 5.29 | 5.29 | 5.31 | 5.23 | 12.12M |
| July 11, 2025 | 5.24 | 5.24 | 5.24 | 5.25 | 5.2 | 11.33M |
| July 10, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.19 | 7.52M |
| July 09, 2025 | 5.19 | 5.19 | 5.19 | 5.23 | 5.17 | 8.02M |
| July 08, 2025 | 5.19 | 5.19 | 5.19 | 5.22 | 5.15 | 10.13M |
| July 07, 2025 | 5.17 | 5.19 | 5.19 | 5.2 | 5.16 | 8.64M |
| July 04, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.15 | 8.77M |
| July 03, 2025 | 5.12 | 5.17 | 5.17 | 5.18 | 5.12 | 9.65M |
| July 02, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 5.08 | 11.06M |
| July 01, 2025 | 5.06 | 5.1 | 5.1 | 5.12 | 5.06 | 11.07M |
| June 30, 2025 | 5.07 | 5.06 | 5.06 | 5.1 | 5.04 | 9.88M |
| June 27, 2025 | 5.17 | 5.21 | 5.04 | 5.25 | 5.17 | 10.42M |
| June 26, 2025 | 5.21 | 5.17 | 5 | 5.21 | 5.16 | 6.48M |
| June 25, 2025 | 5.16 | 5.21 | 5.21 | 5.22 | 5.15 | 8.06M |
| June 24, 2025 | 5.1 | 5.17 | 5.17 | 5.18 | 5.05 | 10.13M |
| June 23, 2025 | 5.03 | 5.09 | 5.09 | 5.13 | 5.01 | 6.98M |
| June 20, 2025 | 5.04 | 5.05 | 5.05 | 5.08 | 4.98 | 8.83M |
| June 19, 2025 | 5.1 | 5.05 | 5.05 | 5.11 | 5.03 | 8.06M |
| June 18, 2025 | 5.2 | 5.09 | 5.09 | 5.21 | 5.08 | 12.98M |
| June 17, 2025 | 5.2 | 5.22 | 5.22 | 5.36 | 5.19 | 18M |
| June 16, 2025 | 5.18 | 5.18 | 5.18 | 5.23 | 5.16 | 12.15M |
| June 13, 2025 | 5.2 | 5.17 | 5.17 | 5.26 | 5.17 | 9.9M |
| June 12, 2025 | 5.23 | 5.24 | 5.24 | 5.27 | 5.21 | 6.34M |
| June 11, 2025 | 5.24 | 5.25 | 5.25 | 5.3 | 5.23 | 9.65M |
| June 10, 2025 | 5.26 | 5.24 | 5.24 | 5.28 | 5.19 | 10.82M |
| June 09, 2025 | 5.2 | 5.25 | 5.25 | 5.26 | 5.19 | 10.95M |
| June 06, 2025 | 5.2 | 5.19 | 5.19 | 5.23 | 5.15 | 7.7M |
| June 05, 2025 | 5.24 | 5.18 | 5.18 | 5.27 | 5.15 | 11.09M |
| June 04, 2025 | 5.25 | 5.24 | 5.24 | 5.26 | 5.2 | 10.52M |
| June 03, 2025 | 5.13 | 5.24 | 5.24 | 5.25 | 5.13 | 14.63M |
| May 30, 2025 | 5.08 | 5.17 | 5.17 | 5.18 | 5.08 | 11.31M |
| May 29, 2025 | 5.07 | 5.11 | 5.11 | 5.12 | 5.04 | 7.78M |
| May 28, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5.04 | 6.44M |
| May 27, 2025 | 5.05 | 5.07 | 5.07 | 5.09 | 5.03 | 7.86M |
| May 26, 2025 | 5.1 | 5.04 | 5.04 | 5.12 | 5.02 | 10.14M |