5.49
+0.1(+1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.39 | 5.39 | 5.39 | 5.46 | 5.38 | 10.67M |
| August 15, 2025 | 5.41 | 5.39 | 5.39 | 5.5 | 5.37 | 10.84M |
| August 14, 2025 | 5.56 | 5.41 | 5.41 | 5.56 | 5.4 | 8.21M |
| August 13, 2025 | 5.64 | 5.54 | 5.54 | 5.65 | 5.51 | 6.8M |
| August 12, 2025 | 5.65 | 5.59 | 5.59 | 5.65 | 5.55 | 6.62M |
| August 11, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.52 | 9.03M |
| August 08, 2025 | 5.51 | 5.54 | 5.54 | 5.57 | 5.46 | 6.65M |
| August 07, 2025 | 5.56 | 5.5 | 5.5 | 5.56 | 5.49 | 5.33M |
| August 06, 2025 | 5.54 | 5.56 | 5.56 | 5.6 | 5.46 | 9.8M |
| August 05, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.43 | 7.39M |
| August 04, 2025 | 5.37 | 5.47 | 5.47 | 5.48 | 5.33 | 7.74M |
| August 01, 2025 | 5.29 | 5.38 | 5.38 | 5.4 | 5.28 | 8.28M |
| July 31, 2025 | 5.35 | 5.29 | 5.29 | 5.39 | 5.27 | 7.01M |
| July 30, 2025 | 5.41 | 5.39 | 5.39 | 5.44 | 5.33 | 5.5M |
| July 29, 2025 | 5.42 | 5.41 | 5.41 | 5.43 | 5.29 | 8.61M |
| July 28, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.36 | 6.13M |
| July 25, 2025 | 5.36 | 5.41 | 5.41 | 5.46 | 5.35 | 6.56M |
| July 24, 2025 | 5.34 | 5.37 | 5.37 | 5.41 | 5.33 | 6.78M |
| July 23, 2025 | 5.4 | 5.33 | 5.33 | 5.41 | 5.32 | 7.6M |
| July 22, 2025 | 5.4 | 5.41 | 5.41 | 5.46 | 5.32 | 9.84M |
| July 21, 2025 | 5.3 | 5.39 | 5.39 | 5.4 | 5.28 | 8.68M |
| July 18, 2025 | 5.31 | 5.3 | 5.3 | 5.32 | 5.23 | 8.23M |
| July 17, 2025 | 5.35 | 5.29 | 5.29 | 5.38 | 5.28 | 9.66M |
| July 16, 2025 | 5.29 | 5.31 | 5.31 | 5.34 | 5.25 | 7.3M |
| July 15, 2025 | 5.37 | 5.29 | 5.29 | 5.4 | 5.2 | 12.6M |
| July 14, 2025 | 5.28 | 5.4 | 5.4 | 5.51 | 5.26 | 17.34M |
| July 11, 2025 | 5.35 | 5.28 | 5.28 | 5.37 | 5.22 | 12.53M |
| July 10, 2025 | 5.35 | 5.37 | 5.37 | 5.39 | 5.29 | 10.84M |
| July 09, 2025 | 5.35 | 5.34 | 5.34 | 5.51 | 5.3 | 15.31M |
| July 08, 2025 | 5.6 | 5.38 | 5.38 | 5.62 | 5.35 | 21.45M |
| July 07, 2025 | 5.47 | 5.49 | 5.49 | 5.74 | 5.35 | 32.87M |
| July 04, 2025 | 5.36 | 5.29 | 5.29 | 5.49 | 5.28 | 16.67M |
| July 03, 2025 | 5.31 | 5.37 | 5.37 | 5.54 | 5.25 | 22.9M |
| July 02, 2025 | 5.28 | 5.29 | 5.29 | 5.31 | 5.23 | 10.09M |
| July 01, 2025 | 5.19 | 5.29 | 5.29 | 5.34 | 5.18 | 19.27M |
| June 30, 2025 | 5.17 | 5.2 | 5.2 | 5.27 | 5.1 | 14.64M |
| June 27, 2025 | 5.17 | 5.17 | 5.17 | 5.22 | 5.07 | 19.3M |
| June 26, 2025 | 5.22 | 5.08 | 5.08 | 5.26 | 5.07 | 37.06M |
| June 25, 2025 | 4.99 | 5.24 | 5.24 | 5.45 | 4.99 | 48.17M |
| June 24, 2025 | 4.78 | 4.95 | 4.95 | 4.96 | 4.76 | 9.86M |
| June 23, 2025 | 4.74 | 4.77 | 4.77 | 4.79 | 4.68 | 5.31M |
| June 20, 2025 | 4.76 | 4.74 | 4.74 | 4.79 | 4.72 | 4.45M |
| June 19, 2025 | 4.82 | 4.75 | 4.75 | 4.86 | 4.71 | 5.76M |
| June 18, 2025 | 4.88 | 4.84 | 4.84 | 4.88 | 4.8 | 4.4M |
| June 17, 2025 | 4.87 | 4.87 | 4.87 | 4.9 | 4.84 | 4.69M |
| June 16, 2025 | 4.8 | 4.87 | 4.87 | 4.91 | 4.8 | 6.33M |
| June 13, 2025 | 4.9 | 4.83 | 4.83 | 4.92 | 4.81 | 7.14M |
| June 12, 2025 | 4.88 | 4.91 | 4.91 | 4.93 | 4.87 | 5.21M |
| June 11, 2025 | 4.91 | 4.9 | 4.9 | 4.94 | 4.89 | 4.69M |
| June 10, 2025 | 4.94 | 4.9 | 4.9 | 4.97 | 4.83 | 8.13M |
| June 09, 2025 | 5 | 5.04 | 5.04 | 5.05 | 4.96 | 7.6M |
| June 06, 2025 | 4.98 | 5 | 5 | 5 | 4.94 | 5.68M |
| June 05, 2025 | 4.94 | 4.98 | 4.98 | 5.09 | 4.94 | 9.38M |
| June 04, 2025 | 4.92 | 4.95 | 4.95 | 4.96 | 4.9 | 5.49M |
| June 03, 2025 | 4.88 | 4.9 | 4.9 | 4.92 | 4.84 | 4.68M |
| May 30, 2025 | 4.92 | 4.88 | 4.88 | 4.96 | 4.86 | 5.98M |
| May 29, 2025 | 4.92 | 4.93 | 4.93 | 4.96 | 4.88 | 6.41M |
| May 28, 2025 | 4.94 | 4.9 | 4.9 | 4.95 | 4.87 | 5.09M |
| May 27, 2025 | 4.88 | 4.91 | 4.91 | 4.93 | 4.83 | 7.46M |
| May 26, 2025 | 4.85 | 4.86 | 4.86 | 4.91 | 4.84 | 6.4M |