5.91
+0.54(+10.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.53 | 5.37 | 5.37 | 5.54 | 5.37 | 28.63M |
| August 15, 2025 | 5.55 | 5.53 | 5.53 | 5.58 | 5.45 | 16.73M |
| August 14, 2025 | 5.66 | 5.53 | 5.53 | 5.66 | 5.5 | 12.57M |
| August 13, 2025 | 5.7 | 5.63 | 5.63 | 5.72 | 5.62 | 12.14M |
| August 12, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.65 | 11.82M |
| August 11, 2025 | 5.71 | 5.68 | 5.68 | 5.73 | 5.65 | 10.24M |
| August 08, 2025 | 5.62 | 5.7 | 5.7 | 5.73 | 5.57 | 17.21M |
| August 07, 2025 | 5.58 | 5.64 | 5.64 | 5.71 | 5.5 | 19.42M |
| August 06, 2025 | 5.5 | 5.56 | 5.56 | 5.58 | 5.46 | 14.7M |
| August 05, 2025 | 5.48 | 5.46 | 5.46 | 5.53 | 5.44 | 12.49M |
| August 04, 2025 | 5.41 | 5.46 | 5.46 | 5.51 | 5.41 | 12.24M |
| August 01, 2025 | 5.53 | 5.47 | 5.47 | 5.55 | 5.45 | 11.82M |
| July 31, 2025 | 5.6 | 5.51 | 5.51 | 5.61 | 5.47 | 12.98M |
| July 30, 2025 | 5.65 | 5.6 | 5.6 | 5.72 | 5.52 | 12.02M |
| July 29, 2025 | 5.64 | 5.66 | 5.66 | 5.67 | 5.54 | 12.16M |
| July 28, 2025 | 5.78 | 5.63 | 5.63 | 5.78 | 5.58 | 20.26M |
| July 25, 2025 | 5.78 | 5.79 | 5.79 | 5.8 | 5.71 | 11.92M |
| July 24, 2025 | 5.75 | 5.75 | 5.75 | 5.91 | 5.73 | 20.98M |
| July 23, 2025 | 5.82 | 5.74 | 5.74 | 5.85 | 5.7 | 18.03M |
| July 22, 2025 | 5.61 | 5.82 | 5.82 | 5.91 | 5.61 | 25.47M |
| July 21, 2025 | 5.41 | 5.65 | 5.65 | 5.75 | 5.41 | 25.17M |
| July 18, 2025 | 5.39 | 5.43 | 5.43 | 5.44 | 5.35 | 12.82M |
| July 17, 2025 | 5.38 | 5.4 | 5.4 | 5.49 | 5.38 | 13.07M |
| July 16, 2025 | 5.46 | 5.43 | 5.43 | 5.58 | 5.38 | 20.44M |
| July 15, 2025 | 5.66 | 5.39 | 5.39 | 5.68 | 5.37 | 28.44M |
| July 14, 2025 | 5.43 | 5.68 | 5.68 | 5.76 | 5.41 | 40.65M |
| July 11, 2025 | 5.27 | 5.43 | 5.43 | 5.65 | 5.27 | 38.95M |
| July 10, 2025 | 5.26 | 5.33 | 5.33 | 5.43 | 5.17 | 27.65M |
| July 09, 2025 | 5.08 | 5.29 | 5.29 | 5.31 | 5.05 | 29.34M |
| July 08, 2025 | 5.07 | 5.09 | 5.09 | 5.1 | 5.05 | 9.68M |
| July 07, 2025 | 4.96 | 5.07 | 5.07 | 5.1 | 4.94 | 11.9M |
| July 04, 2025 | 5.08 | 4.97 | 4.97 | 5.08 | 4.96 | 12.26M |
| July 03, 2025 | 5.02 | 5.07 | 5.07 | 5.08 | 4.99 | 9.09M |
| July 02, 2025 | 4.98 | 5.04 | 5.04 | 5.06 | 4.97 | 11.99M |
| July 01, 2025 | 5 | 4.98 | 4.98 | 5 | 4.92 | 8.5M |
| June 30, 2025 | 4.98 | 4.96 | 4.96 | 5.01 | 4.92 | 9.94M |
| June 27, 2025 | 4.98 | 4.95 | 4.95 | 5.05 | 4.94 | 13.02M |
| June 26, 2025 | 4.97 | 4.95 | 4.95 | 5.01 | 4.93 | 8.56M |
| June 25, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.94 | 9.29M |
| June 24, 2025 | 4.93 | 4.97 | 4.97 | 5.01 | 4.89 | 9.65M |
| June 23, 2025 | 4.79 | 4.9 | 4.9 | 4.92 | 4.75 | 11.21M |
| June 20, 2025 | 4.84 | 4.8 | 4.8 | 4.88 | 4.79 | 9.37M |
| June 19, 2025 | 4.88 | 4.85 | 4.85 | 4.94 | 4.82 | 15.55M |
| June 18, 2025 | 4.97 | 4.93 | 4.93 | 5 | 4.9 | 10.37M |
| June 17, 2025 | 5.04 | 4.99 | 4.99 | 5.06 | 4.94 | 15.2M |
| June 16, 2025 | 5.04 | 5.04 | 5.04 | 5.07 | 5 | 10.97M |
| June 13, 2025 | 5.15 | 5.01 | 5.01 | 5.15 | 5 | 21.3M |
| June 12, 2025 | 5.21 | 5.14 | 5.14 | 5.22 | 5.11 | 17.74M |
| June 11, 2025 | 5.24 | 5.22 | 5.22 | 5.31 | 5.21 | 18.96M |
| June 10, 2025 | 5.25 | 5.28 | 5.28 | 5.32 | 5.17 | 28.46M |
| June 09, 2025 | 5.18 | 5.25 | 5.25 | 5.26 | 5.11 | 23.37M |
| June 06, 2025 | 5.18 | 5.2 | 5.2 | 5.3 | 5.04 | 26.1M |
| June 05, 2025 | 5.36 | 5.2 | 5.15 | 5.4 | 5.15 | 36.53M |
| June 04, 2025 | 5.32 | 5.39 | 5.34 | 5.44 | 5.18 | 45.2M |
| June 03, 2025 | 5.29 | 5.33 | 5.28 | 5.44 | 5.19 | 52.56M |
| May 30, 2025 | 5.57 | 5.25 | 5.2 | 5.57 | 5.18 | 74.8M |
| May 29, 2025 | 5.4 | 5.62 | 5.57 | 5.86 | 5.34 | 121.17M |
| May 28, 2025 | 4.84 | 5.34 | 5.29 | 5.34 | 4.84 | 70.91M |
| May 27, 2025 | 5.02 | 4.85 | 4.8 | 5.07 | 4.8 | 43.46M |
| May 26, 2025 | 5.25 | 5.04 | 5.03 | 5.26 | 4.99 | 67.65M |