5.16
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.12 | 5.17 | 5.17 | 5.31 | 5.11 | 31.55M |
| August 15, 2025 | 4.95 | 5.03 | 5.03 | 5.05 | 4.94 | 10.6M |
| August 14, 2025 | 5.05 | 4.96 | 4.96 | 5.11 | 4.95 | 14.79M |
| August 13, 2025 | 5.07 | 5.08 | 5.08 | 5.26 | 5.05 | 13.48M |
| August 12, 2025 | 5.1 | 5.06 | 5.06 | 5.11 | 5.05 | 6.73M |
| August 11, 2025 | 5.08 | 5.09 | 5.09 | 5.13 | 5.07 | 9.3M |
| August 08, 2025 | 5.17 | 5.09 | 5.09 | 5.17 | 5.08 | 9.46M |
| August 07, 2025 | 5.25 | 5.13 | 5.13 | 5.26 | 5.12 | 14.24M |
| August 06, 2025 | 5.03 | 5.25 | 5.25 | 5.27 | 4.98 | 25.03M |
| August 05, 2025 | 5.06 | 5.03 | 5.03 | 5.07 | 4.97 | 10.04M |
| August 04, 2025 | 5.04 | 5.05 | 5.05 | 5.11 | 4.99 | 17.84M |
| August 01, 2025 | 4.88 | 5 | 5 | 5.06 | 4.87 | 18.61M |
| July 31, 2025 | 5.09 | 4.88 | 4.88 | 5.09 | 4.85 | 19.47M |
| July 30, 2025 | 5.02 | 5.1 | 5.1 | 5.18 | 4.99 | 19.01M |
| July 29, 2025 | 5.05 | 5.02 | 5.02 | 5.11 | 4.96 | 18.02M |
| July 28, 2025 | 5 | 5.05 | 5.05 | 5.15 | 4.96 | 22.54M |
| July 25, 2025 | 5.02 | 5.06 | 5.06 | 5.37 | 4.96 | 39.64M |
| July 24, 2025 | 4.83 | 4.98 | 4.98 | 4.99 | 4.8 | 17.41M |
| July 23, 2025 | 4.8 | 4.84 | 4.84 | 4.94 | 4.79 | 19.1M |
| July 22, 2025 | 4.72 | 4.77 | 4.77 | 4.79 | 4.68 | 12.58M |
| July 21, 2025 | 4.6 | 4.74 | 4.74 | 4.77 | 4.59 | 17.65M |
| July 18, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.56 | 5.34M |
| July 17, 2025 | 4.6 | 4.57 | 4.57 | 4.63 | 4.54 | 6.5M |
| July 16, 2025 | 4.6 | 4.59 | 4.59 | 4.62 | 4.57 | 6.21M |
| July 15, 2025 | 4.64 | 4.59 | 4.59 | 4.65 | 4.55 | 9.74M |
| July 14, 2025 | 4.58 | 4.62 | 4.62 | 4.65 | 4.58 | 10.92M |
| July 11, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.54 | 9.96M |
| July 10, 2025 | 4.52 | 4.57 | 4.57 | 4.58 | 4.52 | 8.1M |
| July 09, 2025 | 4.56 | 4.55 | 4.52 | 4.6 | 4.54 | 8.16M |
| July 08, 2025 | 4.51 | 4.56 | 4.53 | 4.64 | 4.49 | 12.51M |
| July 07, 2025 | 4.49 | 4.5 | 4.47 | 4.51 | 4.45 | 6.29M |
| July 04, 2025 | 4.48 | 4.49 | 4.46 | 4.52 | 4.47 | 6.94M |
| July 03, 2025 | 4.5 | 4.48 | 4.45 | 4.51 | 4.46 | 5.33M |
| July 02, 2025 | 4.42 | 4.51 | 4.48 | 4.52 | 4.4 | 14M |
| July 01, 2025 | 4.41 | 4.42 | 4.39 | 4.44 | 4.41 | 4.68M |
| June 30, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.4 | 7.14M |
| June 27, 2025 | 4.43 | 4.43 | 4.43 | 4.46 | 4.41 | 7.2M |
| June 26, 2025 | 4.45 | 4.43 | 4.43 | 4.46 | 4.41 | 5.84M |
| June 25, 2025 | 4.41 | 4.44 | 4.44 | 4.45 | 4.41 | 7.09M |
| June 24, 2025 | 4.36 | 4.41 | 4.41 | 4.42 | 4.35 | 6.59M |
| June 23, 2025 | 4.33 | 4.35 | 4.35 | 4.37 | 4.29 | 5.46M |
| June 20, 2025 | 4.28 | 4.34 | 4.34 | 4.35 | 4.28 | 6.16M |
| June 19, 2025 | 4.31 | 4.28 | 4.28 | 4.32 | 4.24 | 6.29M |
| June 18, 2025 | 4.33 | 4.3 | 4.3 | 4.34 | 4.28 | 5.18M |
| June 17, 2025 | 4.34 | 4.33 | 4.33 | 4.36 | 4.32 | 4.69M |
| June 16, 2025 | 4.34 | 4.33 | 4.33 | 4.36 | 4.32 | 5.09M |
| June 13, 2025 | 4.41 | 4.35 | 4.35 | 4.42 | 4.33 | 7.26M |
| June 12, 2025 | 4.44 | 4.41 | 4.41 | 4.45 | 4.4 | 6.82M |
| June 11, 2025 | 4.42 | 4.45 | 4.45 | 4.5 | 4.41 | 5.73M |
| June 10, 2025 | 4.5 | 4.43 | 4.43 | 4.51 | 4.39 | 8.62M |
| June 09, 2025 | 4.48 | 4.5 | 4.5 | 4.5 | 4.45 | 4.56M |
| June 06, 2025 | 4.49 | 4.47 | 4.47 | 4.51 | 4.44 | 4.44M |
| June 05, 2025 | 4.51 | 4.48 | 4.48 | 4.52 | 4.47 | 6.47M |
| June 04, 2025 | 4.43 | 4.49 | 4.49 | 4.5 | 4.42 | 5.78M |
| June 03, 2025 | 4.41 | 4.43 | 4.43 | 4.45 | 4.37 | 4.38M |
| May 30, 2025 | 4.46 | 4.41 | 4.41 | 4.48 | 4.41 | 5.82M |
| May 29, 2025 | 4.45 | 4.47 | 4.47 | 4.48 | 4.43 | 6.27M |
| May 28, 2025 | 4.53 | 4.44 | 4.44 | 4.53 | 4.43 | 7.36M |
| May 27, 2025 | 4.52 | 4.53 | 4.53 | 4.55 | 4.48 | 7.85M |
| May 26, 2025 | 4.5 | 4.56 | 4.56 | 4.61 | 4.45 | 10.39M |