5.39
+0.04(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.24 | 5.35 | 5.35 | 5.41 | 5.22 | 27.44M |
| August 15, 2025 | 5.16 | 5.23 | 5.23 | 5.23 | 5.16 | 9.97M |
| August 14, 2025 | 5.24 | 5.18 | 5.18 | 5.26 | 5.17 | 13.46M |
| August 13, 2025 | 5.27 | 5.25 | 5.25 | 5.28 | 5.23 | 12.46M |
| August 12, 2025 | 5.29 | 5.26 | 5.26 | 5.29 | 5.25 | 9.06M |
| August 11, 2025 | 5.3 | 5.29 | 5.29 | 5.32 | 5.26 | 14.15M |
| August 08, 2025 | 5.23 | 5.28 | 5.28 | 5.29 | 5.23 | 9.19M |
| August 07, 2025 | 5.26 | 5.23 | 5.23 | 5.27 | 5.23 | 6.84M |
| August 06, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.21 | 8.13M |
| August 05, 2025 | 5.21 | 5.25 | 5.25 | 5.25 | 5.2 | 8.52M |
| August 04, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.15 | 10.33M |
| August 01, 2025 | 5.18 | 5.17 | 5.17 | 5.2 | 5.16 | 8.86M |
| July 31, 2025 | 5.25 | 5.16 | 5.16 | 5.26 | 5.15 | 15.67M |
| July 30, 2025 | 5.29 | 5.26 | 5.26 | 5.33 | 5.24 | 11.44M |
| July 29, 2025 | 5.31 | 5.28 | 5.28 | 5.32 | 5.23 | 12.55M |
| July 28, 2025 | 5.38 | 5.32 | 5.32 | 5.38 | 5.3 | 13.3M |
| July 25, 2025 | 5.45 | 5.37 | 5.37 | 5.47 | 5.37 | 26.87M |
| July 24, 2025 | 5.31 | 5.47 | 5.47 | 5.52 | 5.29 | 36.49M |
| July 23, 2025 | 5.34 | 5.31 | 5.31 | 5.36 | 5.28 | 20.06M |
| July 22, 2025 | 5.21 | 5.32 | 5.32 | 5.32 | 5.2 | 17.72M |
| July 21, 2025 | 5.15 | 5.23 | 5.23 | 5.25 | 5.14 | 19.29M |
| July 18, 2025 | 5.11 | 5.14 | 5.14 | 5.14 | 5.09 | 11.26M |
| July 17, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.08 | 9.54M |
| July 16, 2025 | 5.11 | 5.1 | 5.1 | 5.12 | 5.07 | 9.54M |
| July 15, 2025 | 5.16 | 5.1 | 5.1 | 5.18 | 5.06 | 14.87M |
| July 14, 2025 | 5.12 | 5.15 | 5.15 | 5.18 | 5.12 | 25.59M |
| July 11, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.1 | 12.45M |
| July 10, 2025 | 5.08 | 5.14 | 5.14 | 5.14 | 5.08 | 13.67M |
| July 09, 2025 | 5.09 | 5.08 | 5.08 | 5.11 | 5.07 | 7.98M |
| July 08, 2025 | 5.05 | 5.09 | 5.09 | 5.1 | 5.04 | 11.54M |
| July 07, 2025 | 5.06 | 5.04 | 5.04 | 5.08 | 5.04 | 10.48M |
| July 04, 2025 | 5.07 | 5.06 | 5.06 | 5.09 | 5.05 | 7.92M |
| July 03, 2025 | 5.1 | 5.09 | 5.09 | 5.12 | 5.07 | 6.77M |
| July 02, 2025 | 5.06 | 5.11 | 5.11 | 5.11 | 5.05 | 10.71M |
| July 01, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.04 | 6.73M |
| June 30, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.04 | 9.08M |
| June 27, 2025 | 5.07 | 5.08 | 5.08 | 5.12 | 5.06 | 10.3M |
| June 26, 2025 | 5.04 | 5.06 | 5.06 | 5.08 | 5.04 | 8.79M |
| June 25, 2025 | 5.02 | 5.06 | 5.06 | 5.06 | 5 | 10.55M |
| June 24, 2025 | 4.99 | 5.02 | 5.02 | 5.03 | 4.97 | 6.83M |
| June 23, 2025 | 4.96 | 4.98 | 4.98 | 4.99 | 4.93 | 7.52M |
| June 20, 2025 | 4.97 | 4.96 | 4.96 | 5 | 4.96 | 4.86M |
| June 19, 2025 | 5 | 4.97 | 4.97 | 5 | 4.93 | 10.57M |
| June 18, 2025 | 5.02 | 5 | 5 | 5.04 | 4.99 | 6.48M |
| June 17, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 4.99 | 7.04M |
| June 16, 2025 | 5.02 | 5.01 | 5.01 | 5.04 | 4.99 | 13.46M |
| June 13, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 4.99 | 17.55M |
| June 12, 2025 | 5.08 | 5.03 | 5.03 | 5.09 | 5.02 | 15.58M |
| June 11, 2025 | 5.08 | 5.08 | 5.08 | 5.11 | 5.08 | 9.46M |
| June 10, 2025 | 5.14 | 5.08 | 5.08 | 5.15 | 5.05 | 12.99M |
| June 09, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.1 | 7.9M |
| June 06, 2025 | 5.12 | 5.14 | 5.14 | 5.16 | 5.1 | 8.93M |
| June 05, 2025 | 5.08 | 5.1 | 5.1 | 5.16 | 5.08 | 13.06M |
| June 04, 2025 | 5.02 | 5.09 | 5.09 | 5.09 | 5.01 | 17.13M |
| June 03, 2025 | 5 | 5.01 | 5.02 | 5.03 | 4.99 | 9.53M |
| May 30, 2025 | 5.03 | 5.02 | 5.02 | 5.05 | 4.99 | 10.19M |
| May 29, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5.01 | 15.12M |
| May 28, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.03 | 5.84M |
| May 27, 2025 | 5.09 | 5.16 | 5.07 | 5.16 | 5.08 | 7.12M |
| May 26, 2025 | 5.1 | 5.1 | 5.01 | 5.13 | 5.07 | 5.97M |