5.32
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.29 | 20.59M |
| August 15, 2025 | 5.29 | 5.32 | 5.32 | 5.33 | 5.29 | 12.57M |
| August 14, 2025 | 5.4 | 5.31 | 5.31 | 5.42 | 5.29 | 24.5M |
| August 13, 2025 | 5.38 | 5.47 | 5.47 | 5.55 | 5.33 | 36.5M |
| August 12, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.31 | 12.36M |
| August 11, 2025 | 5.3 | 5.33 | 5.33 | 5.34 | 5.27 | 13.14M |
| August 08, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.27 | 11.82M |
| August 07, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.28 | 10.79M |
| August 06, 2025 | 5.33 | 5.3 | 5.3 | 5.33 | 5.28 | 12.14M |
| August 05, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.29 | 9.56M |
| August 04, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.26 | 13.91M |
| August 01, 2025 | 5.31 | 5.33 | 5.33 | 5.39 | 5.27 | 13.3M |
| July 31, 2025 | 5.35 | 5.31 | 5.31 | 5.36 | 5.29 | 16.02M |
| July 30, 2025 | 5.34 | 5.4 | 5.4 | 5.4 | 5.28 | 25.1M |
| July 29, 2025 | 5.35 | 5.33 | 5.33 | 5.38 | 5.26 | 25.8M |
| July 28, 2025 | 5.46 | 5.38 | 5.38 | 5.47 | 5.37 | 39.16M |
| July 25, 2025 | 5.75 | 5.53 | 5.53 | 5.76 | 5.5 | 73.54M |
| July 24, 2025 | 5.59 | 5.88 | 5.88 | 5.99 | 5.55 | 117.93M |
| July 23, 2025 | 5.42 | 5.69 | 5.69 | 5.95 | 5.38 | 108.3M |
| July 22, 2025 | 5.41 | 5.41 | 5.41 | 5.43 | 5.34 | 19.36M |
| July 21, 2025 | 5.32 | 5.38 | 5.38 | 5.39 | 5.31 | 13.02M |
| July 18, 2025 | 5.39 | 5.36 | 5.36 | 5.4 | 5.31 | 16.82M |
| July 17, 2025 | 5.32 | 5.42 | 5.42 | 5.63 | 5.31 | 44M |
| July 16, 2025 | 5.31 | 5.31 | 5.31 | 5.35 | 5.29 | 9.33M |
| July 15, 2025 | 5.32 | 5.33 | 5.33 | 5.34 | 5.22 | 13.33M |
| July 14, 2025 | 5.31 | 5.33 | 5.33 | 5.36 | 5.29 | 12.5M |
| July 11, 2025 | 5.3 | 5.33 | 5.33 | 5.34 | 5.2 | 18.91M |
| July 10, 2025 | 5.34 | 5.32 | 5.32 | 5.37 | 5.29 | 14.72M |
| July 09, 2025 | 5.34 | 5.37 | 5.37 | 5.4 | 5.33 | 19.7M |
| July 08, 2025 | 5.33 | 5.35 | 5.35 | 5.38 | 5.31 | 20.63M |
| July 07, 2025 | 5.59 | 5.35 | 5.35 | 5.59 | 5.31 | 42.78M |
| July 04, 2025 | 5.83 | 5.68 | 5.68 | 5.9 | 5.55 | 70.26M |
| July 03, 2025 | 5.9 | 5.73 | 5.73 | 5.9 | 5.67 | 32.95M |
| July 02, 2025 | 5.92 | 5.83 | 5.83 | 5.99 | 5.81 | 37.64M |
| July 01, 2025 | 5.79 | 5.95 | 5.95 | 6.02 | 5.79 | 39.62M |
| June 30, 2025 | 5.73 | 5.8 | 5.8 | 5.82 | 5.64 | 29.91M |
| June 27, 2025 | 5.9 | 5.73 | 5.73 | 5.9 | 5.66 | 41.84M |
| June 26, 2025 | 5.64 | 5.84 | 5.83 | 5.91 | 5.62 | 53.5M |
| June 25, 2025 | 5.66 | 5.67 | 5.66 | 5.74 | 5.48 | 47.11M |
| June 24, 2025 | 5.59 | 5.68 | 5.67 | 5.72 | 5.59 | 30.05M |
| June 23, 2025 | 5.44 | 5.59 | 5.59 | 5.62 | 5.41 | 30.48M |
| June 20, 2025 | 5.55 | 5.48 | 5.48 | 5.62 | 5.4 | 23.91M |
| June 19, 2025 | 5.55 | 5.52 | 5.52 | 5.71 | 5.41 | 37.39M |
| June 18, 2025 | 5.6 | 5.55 | 5.55 | 5.64 | 5.51 | 23.02M |
| June 17, 2025 | 5.67 | 5.6 | 5.6 | 5.7 | 5.55 | 22.63M |
| June 16, 2025 | 5.49 | 5.65 | 5.65 | 5.72 | 5.47 | 34.43M |
| June 13, 2025 | 5.68 | 5.55 | 5.55 | 5.69 | 5.49 | 34.58M |
| June 12, 2025 | 5.77 | 5.7 | 5.7 | 5.82 | 5.63 | 38.65M |
| June 11, 2025 | 5.57 | 5.77 | 5.77 | 5.94 | 5.57 | 55.49M |
| June 10, 2025 | 5.68 | 5.61 | 5.61 | 5.71 | 5.51 | 30.25M |
| June 09, 2025 | 5.61 | 5.64 | 5.64 | 5.78 | 5.53 | 47.52M |
| June 06, 2025 | 5.68 | 5.62 | 5.62 | 5.75 | 5.56 | 51.73M |
| June 05, 2025 | 6 | 5.74 | 5.74 | 6.28 | 5.65 | 123.94M |
| June 04, 2025 | 5.4 | 5.82 | 5.82 | 5.97 | 5.37 | 134.75M |
| June 03, 2025 | 5.46 | 5.43 | 5.43 | 5.48 | 5.39 | 19.5M |
| May 30, 2025 | 5.55 | 5.46 | 5.46 | 5.56 | 5.38 | 31.79M |
| May 29, 2025 | 5.49 | 5.56 | 5.56 | 5.71 | 5.43 | 55.58M |
| May 28, 2025 | 5.38 | 5.55 | 5.55 | 5.62 | 5.32 | 65.39M |
| May 27, 2025 | 5.24 | 5.4 | 5.4 | 5.42 | 5.23 | 36.7M |
| May 26, 2025 | 5.22 | 5.28 | 5.28 | 5.39 | 5.18 | 26.25M |