5.15
+0.02(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.13 | 5.13 | 5.13 | 5.2 | 5.1 | 12.41M |
| August 15, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.07 | 9.22M |
| August 14, 2025 | 5.18 | 5.09 | 5.09 | 5.21 | 5.09 | 13.69M |
| August 13, 2025 | 5.19 | 5.17 | 5.17 | 5.23 | 5.12 | 11.15M |
| August 12, 2025 | 5.26 | 5.18 | 5.18 | 5.29 | 5.17 | 10.82M |
| August 11, 2025 | 5.27 | 5.26 | 5.26 | 5.3 | 5.23 | 11.44M |
| August 08, 2025 | 5.27 | 5.25 | 5.25 | 5.32 | 5.2 | 7.49M |
| August 07, 2025 | 5.27 | 5.29 | 5.29 | 5.32 | 5.24 | 10.3M |
| August 06, 2025 | 5.22 | 5.26 | 5.26 | 5.26 | 5.17 | 8.77M |
| August 05, 2025 | 5.18 | 5.23 | 5.23 | 5.25 | 5.18 | 7.22M |
| August 04, 2025 | 5.21 | 5.2 | 5.2 | 5.25 | 5.16 | 6.53M |
| August 01, 2025 | 5.2 | 5.22 | 5.22 | 5.26 | 5.18 | 6.82M |
| July 31, 2025 | 5.28 | 5.2 | 5.2 | 5.28 | 5.2 | 8.81M |
| July 30, 2025 | 5.18 | 5.26 | 5.26 | 5.27 | 5.15 | 11.81M |
| July 29, 2025 | 5.4 | 5.22 | 5.22 | 5.44 | 5.17 | 19.82M |
| July 28, 2025 | 5.26 | 5.33 | 5.33 | 5.35 | 5.23 | 18.34M |
| July 25, 2025 | 5.25 | 5.21 | 5.21 | 5.27 | 5.19 | 7.82M |
| July 24, 2025 | 5.21 | 5.24 | 5.24 | 5.24 | 5.15 | 12.98M |
| July 23, 2025 | 5.21 | 5.2 | 5.2 | 5.27 | 5.15 | 15.27M |
| July 22, 2025 | 5.07 | 5.19 | 5.19 | 5.19 | 5.07 | 15.85M |
| July 21, 2025 | 5.03 | 5.09 | 5.09 | 5.11 | 5 | 12.17M |
| July 18, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 4.99 | 4.83M |
| July 17, 2025 | 5.04 | 5.03 | 5.03 | 5.06 | 4.98 | 7.32M |
| July 16, 2025 | 4.96 | 5.01 | 5.01 | 5.03 | 4.95 | 7.3M |
| July 15, 2025 | 5.07 | 4.96 | 4.96 | 5.08 | 4.93 | 10.83M |
| July 14, 2025 | 5.05 | 5.07 | 5.07 | 5.09 | 5.02 | 8.15M |
| July 11, 2025 | 5.07 | 5.05 | 5.05 | 5.09 | 5.01 | 9.58M |
| July 10, 2025 | 5.03 | 5.07 | 5.07 | 5.12 | 5 | 13.49M |
| July 09, 2025 | 5.01 | 4.99 | 4.99 | 5.03 | 4.97 | 6.89M |
| July 08, 2025 | 5 | 5.01 | 5.01 | 5.01 | 4.96 | 9.53M |
| July 07, 2025 | 4.94 | 4.98 | 4.98 | 4.98 | 4.91 | 6.78M |
| July 04, 2025 | 4.97 | 4.94 | 4.94 | 4.97 | 4.91 | 6.44M |
| July 03, 2025 | 4.94 | 4.97 | 4.97 | 4.99 | 4.94 | 8.37M |
| July 02, 2025 | 4.9 | 4.94 | 4.94 | 4.95 | 4.87 | 7.78M |
| July 01, 2025 | 4.92 | 4.9 | 4.9 | 4.93 | 4.87 | 6.2M |
| June 30, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.9 | 7.24M |
| June 27, 2025 | 4.9 | 4.92 | 4.92 | 5 | 4.89 | 9.82M |
| June 26, 2025 | 4.98 | 4.91 | 4.91 | 4.99 | 4.9 | 10.04M |
| June 25, 2025 | 4.93 | 4.98 | 4.98 | 5.15 | 4.89 | 16.1M |
| June 24, 2025 | 4.84 | 4.93 | 4.93 | 4.98 | 4.82 | 8.92M |
| June 23, 2025 | 4.75 | 4.83 | 4.83 | 4.85 | 4.7 | 6.49M |
| June 20, 2025 | 4.77 | 4.75 | 4.75 | 4.82 | 4.75 | 6.34M |
| June 19, 2025 | 4.87 | 4.78 | 4.78 | 4.92 | 4.76 | 10.16M |
| June 18, 2025 | 4.98 | 4.89 | 4.89 | 4.99 | 4.89 | 10.01M |
| June 17, 2025 | 5.02 | 5 | 5 | 5.08 | 4.98 | 7.41M |
| June 16, 2025 | 4.99 | 5.01 | 5.01 | 5.03 | 4.97 | 7.14M |
| June 13, 2025 | 5.08 | 5 | 5 | 5.09 | 4.97 | 15.85M |
| June 12, 2025 | 5.19 | 5.1 | 5.1 | 5.19 | 5.05 | 15.56M |
| June 11, 2025 | 5.1 | 5.2 | 5.2 | 5.24 | 5.07 | 16.75M |
| June 10, 2025 | 5.12 | 5.13 | 5.13 | 5.17 | 5.02 | 12.11M |
| June 09, 2025 | 5.07 | 5.14 | 5.14 | 5.14 | 5.06 | 10M |
| June 06, 2025 | 5.06 | 5.08 | 5.08 | 5.09 | 5.03 | 6.55M |
| June 05, 2025 | 5.15 | 5.07 | 5.07 | 5.17 | 5.05 | 10.94M |
| June 04, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.05 | 10.92M |
| June 03, 2025 | 5.05 | 5.13 | 5.13 | 5.14 | 4.99 | 12.81M |
| May 30, 2025 | 5.1 | 5.05 | 5.05 | 5.16 | 5.04 | 13.57M |
| May 29, 2025 | 5.07 | 5.1 | 5.1 | 5.11 | 5.01 | 7.66M |
| May 28, 2025 | 5.14 | 5.08 | 5.08 | 5.14 | 5.04 | 8.21M |
| May 27, 2025 | 5.05 | 5.14 | 5.14 | 5.22 | 5.05 | 10.75M |
| May 26, 2025 | 5 | 5.07 | 5.07 | 5.09 | 4.96 | 8.31M |
