5.49
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.35 | 5.47 | 5.47 | 5.5 | 5.33 | 14.72M |
| August 14, 2025 | 5.51 | 5.35 | 5.35 | 5.54 | 5.33 | 15.08M |
| August 13, 2025 | 5.51 | 5.49 | 5.49 | 5.57 | 5.45 | 8.42M |
| August 12, 2025 | 5.63 | 5.51 | 5.51 | 5.63 | 5.48 | 11.69M |
| August 11, 2025 | 5.48 | 5.62 | 5.62 | 5.64 | 5.47 | 22.38M |
| August 08, 2025 | 5.34 | 5.46 | 5.46 | 5.49 | 5.33 | 17.24M |
| August 07, 2025 | 5.52 | 5.41 | 5.41 | 5.66 | 5.38 | 24.57M |
| August 06, 2025 | 5.39 | 5.37 | 5.37 | 5.4 | 5.32 | 9.91M |
| August 05, 2025 | 5.29 | 5.37 | 5.37 | 5.37 | 5.29 | 10.71M |
| August 04, 2025 | 5.25 | 5.3 | 5.3 | 5.31 | 5.23 | 8.79M |
| August 01, 2025 | 5.25 | 5.28 | 5.28 | 5.33 | 5.25 | 9.38M |
| July 31, 2025 | 5.28 | 5.27 | 5.27 | 5.33 | 5.23 | 12.62M |
| July 30, 2025 | 5.38 | 5.33 | 5.33 | 5.39 | 5.26 | 14.91M |
| July 29, 2025 | 5.33 | 5.37 | 5.37 | 5.38 | 5.25 | 17.59M |
| July 28, 2025 | 5.33 | 5.33 | 5.33 | 5.37 | 5.29 | 14.08M |
| July 25, 2025 | 5.44 | 5.34 | 5.34 | 5.46 | 5.33 | 21.45M |
| July 24, 2025 | 5.32 | 5.46 | 5.46 | 5.51 | 5.22 | 39.37M |
| July 23, 2025 | 5.72 | 5.35 | 5.35 | 5.72 | 5.33 | 57.06M |
| July 22, 2025 | 5.63 | 5.88 | 5.88 | 6.15 | 5.53 | 87.94M |
| July 21, 2025 | 5.28 | 5.59 | 5.59 | 5.59 | 5.2 | 42.16M |
| July 18, 2025 | 5.14 | 5.08 | 5.08 | 5.15 | 5.05 | 9.88M |
| July 17, 2025 | 5.09 | 5.11 | 5.11 | 5.16 | 5.07 | 9.78M |
| July 16, 2025 | 5.1 | 5.1 | 5.1 | 5.17 | 5.08 | 12.33M |
| July 15, 2025 | 5.22 | 5.14 | 5.14 | 5.28 | 5.11 | 17.5M |
| July 14, 2025 | 5.13 | 5.27 | 5.27 | 5.31 | 5.13 | 19.36M |
| July 11, 2025 | 5.42 | 5.24 | 5.24 | 5.46 | 5.17 | 37.58M |
| July 10, 2025 | 5.36 | 5.43 | 5.43 | 5.52 | 5.28 | 53.53M |
| July 09, 2025 | 5.54 | 5.32 | 5.32 | 5.65 | 5.28 | 68.07M |
| July 08, 2025 | 5.08 | 5.14 | 5.14 | 5.18 | 4.98 | 26.97M |
| July 07, 2025 | 4.95 | 5.03 | 5.03 | 5.09 | 4.85 | 33.78M |
| July 04, 2025 | 5.1 | 5 | 5 | 5.26 | 4.99 | 53.06M |
| July 03, 2025 | 5.21 | 5.1 | 5.1 | 5.4 | 4.95 | 76.95M |
| July 02, 2025 | 4.64 | 5.1 | 5.1 | 5.1 | 4.62 | 25.47M |
| July 01, 2025 | 4.67 | 4.64 | 4.64 | 4.71 | 4.6 | 7.16M |
| June 30, 2025 | 4.62 | 4.65 | 4.65 | 4.68 | 4.61 | 5.61M |
| June 27, 2025 | 4.61 | 4.64 | 4.64 | 4.68 | 4.56 | 7.87M |
| June 26, 2025 | 4.66 | 4.62 | 4.62 | 4.67 | 4.58 | 5.28M |
| June 25, 2025 | 4.59 | 4.65 | 4.65 | 4.68 | 4.57 | 10.27M |
| June 24, 2025 | 4.54 | 4.58 | 4.58 | 4.61 | 4.53 | 6.74M |
| June 23, 2025 | 4.42 | 4.55 | 4.55 | 4.55 | 4.39 | 6.57M |
| June 20, 2025 | 4.47 | 4.44 | 4.44 | 4.52 | 4.42 | 5.93M |
| June 19, 2025 | 4.57 | 4.46 | 4.46 | 4.62 | 4.42 | 7.05M |
| June 18, 2025 | 4.56 | 4.58 | 4.58 | 4.61 | 4.52 | 6.7M |
| June 17, 2025 | 4.56 | 4.59 | 4.59 | 4.63 | 4.54 | 7.7M |
| June 16, 2025 | 4.62 | 4.59 | 4.59 | 4.65 | 4.55 | 7.92M |
| June 13, 2025 | 4.61 | 4.58 | 4.58 | 4.65 | 4.53 | 8.38M |
| June 12, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.54 | 9.36M |
| June 11, 2025 | 4.59 | 4.61 | 4.61 | 4.74 | 4.56 | 11.42M |
| June 10, 2025 | 4.6 | 4.57 | 4.57 | 4.64 | 4.52 | 7.62M |
| June 09, 2025 | 4.65 | 4.61 | 4.61 | 4.65 | 4.56 | 9.4M |
| June 06, 2025 | 4.56 | 4.62 | 4.62 | 4.64 | 4.52 | 9.92M |
| June 05, 2025 | 4.58 | 4.54 | 4.54 | 4.62 | 4.49 | 7.59M |
| June 04, 2025 | 4.53 | 4.58 | 4.58 | 4.6 | 4.48 | 6.81M |
| June 03, 2025 | 4.5 | 4.49 | 4.49 | 4.56 | 4.44 | 6.95M |
| May 30, 2025 | 4.49 | 4.49 | 4.49 | 4.52 | 4.44 | 5.39M |
| May 29, 2025 | 4.4 | 4.47 | 4.47 | 4.51 | 4.38 | 7.39M |
| May 28, 2025 | 4.42 | 4.41 | 4.41 | 4.46 | 4.38 | 3.95M |
| May 27, 2025 | 4.36 | 4.43 | 4.43 | 4.43 | 4.34 | 5.37M |
| May 26, 2025 | 4.32 | 4.38 | 4.38 | 4.41 | 4.31 | 4.6M |
| May 23, 2025 | 4.39 | 4.32 | 4.32 | 4.42 | 4.3 | 6.69M |
