5.75
+0.03(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.67 | 5.72 | 5.72 | 5.75 | 5.66 | 37.46M |
| August 15, 2025 | 5.49 | 5.65 | 5.65 | 5.65 | 5.48 | 32.93M |
| August 14, 2025 | 5.7 | 5.5 | 5.5 | 5.71 | 5.48 | 42.04M |
| August 13, 2025 | 5.61 | 5.69 | 5.69 | 5.69 | 5.56 | 42.72M |
| August 12, 2025 | 5.53 | 5.61 | 5.61 | 5.65 | 5.5 | 41.56M |
| August 11, 2025 | 5.53 | 5.53 | 5.53 | 5.55 | 5.49 | 28.28M |
| August 08, 2025 | 5.42 | 5.48 | 5.48 | 5.58 | 5.41 | 29.14M |
| August 07, 2025 | 5.52 | 5.43 | 5.43 | 5.52 | 5.39 | 35.3M |
| August 06, 2025 | 5.31 | 5.46 | 5.46 | 5.48 | 5.26 | 37.39M |
| August 05, 2025 | 5.25 | 5.31 | 5.31 | 5.33 | 5.24 | 26.73M |
| August 04, 2025 | 5.15 | 5.24 | 5.24 | 5.24 | 5.13 | 20.31M |
| August 01, 2025 | 5.17 | 5.18 | 5.18 | 5.2 | 5.12 | 21.81M |
| July 31, 2025 | 5.2 | 5.16 | 5.16 | 5.27 | 5.14 | 20.76M |
| July 30, 2025 | 5.3 | 5.21 | 5.21 | 5.32 | 5.18 | 23.86M |
| July 29, 2025 | 5.27 | 5.29 | 5.29 | 5.3 | 5.2 | 21.92M |
| July 28, 2025 | 5.34 | 5.29 | 5.29 | 5.34 | 5.25 | 29.9M |
| July 25, 2025 | 5.42 | 5.33 | 5.33 | 5.42 | 5.32 | 28.86M |
| July 24, 2025 | 5.39 | 5.42 | 5.42 | 5.47 | 5.38 | 35.11M |
| July 23, 2025 | 5.55 | 5.39 | 5.39 | 5.63 | 5.36 | 64.61M |
| July 22, 2025 | 5.41 | 5.47 | 5.47 | 5.54 | 5.37 | 53.22M |
| July 21, 2025 | 5.26 | 5.37 | 5.37 | 5.38 | 5.23 | 45.57M |
| July 18, 2025 | 5.23 | 5.22 | 5.22 | 5.27 | 5.19 | 22.66M |
| July 17, 2025 | 5.17 | 5.22 | 5.22 | 5.22 | 5.17 | 24.23M |
| July 16, 2025 | 5.25 | 5.17 | 5.17 | 5.28 | 5.15 | 35.56M |
| July 15, 2025 | 5.22 | 5.24 | 5.24 | 5.33 | 5.19 | 47.33M |
| July 14, 2025 | 5.18 | 5.23 | 5.23 | 5.28 | 5.16 | 54.67M |
| July 11, 2025 | 5.06 | 5.08 | 5.08 | 5.12 | 5.04 | 24.67M |
| July 10, 2025 | 5.06 | 5.09 | 5.09 | 5.1 | 5.04 | 21.38M |
| July 09, 2025 | 5.11 | 5.08 | 5.08 | 5.18 | 5.07 | 35.66M |
| July 08, 2025 | 5.09 | 5.11 | 5.11 | 5.11 | 5.04 | 25.74M |
| July 07, 2025 | 5.04 | 5.11 | 5.11 | 5.11 | 5 | 22.55M |
| July 04, 2025 | 5.08 | 5.05 | 5.05 | 5.12 | 5.03 | 27.62M |
| July 03, 2025 | 5.1 | 5.09 | 5.09 | 5.15 | 5.05 | 24.55M |
| July 02, 2025 | 5.09 | 5.11 | 5.11 | 5.16 | 5.05 | 40.4M |
| July 01, 2025 | 5.06 | 5.09 | 5.09 | 5.18 | 5.04 | 44.92M |
| June 30, 2025 | 4.96 | 5.06 | 5.06 | 5.08 | 4.96 | 48.3M |
| June 27, 2025 | 4.93 | 4.95 | 4.95 | 4.99 | 4.91 | 29.82M |
| June 26, 2025 | 4.93 | 4.92 | 4.92 | 5.02 | 4.9 | 35.67M |
| June 25, 2025 | 4.9 | 4.91 | 4.91 | 4.94 | 4.86 | 23.65M |
| June 24, 2025 | 4.8 | 4.91 | 4.91 | 4.93 | 4.79 | 24.47M |
| June 23, 2025 | 4.7 | 4.79 | 4.79 | 4.79 | 4.66 | 18.64M |
| June 20, 2025 | 4.8 | 4.71 | 4.71 | 4.81 | 4.68 | 23.41M |
| June 19, 2025 | 4.97 | 4.78 | 4.78 | 4.98 | 4.77 | 42.45M |
| June 18, 2025 | 5.02 | 4.98 | 4.98 | 5.05 | 4.97 | 30.75M |
| June 17, 2025 | 5.16 | 5.06 | 5.06 | 5.18 | 5.01 | 49.32M |
| June 16, 2025 | 4.97 | 5.18 | 5.18 | 5.36 | 4.94 | 77.93M |
| June 13, 2025 | 5.01 | 5.06 | 5.06 | 5.24 | 4.92 | 66.38M |
| June 12, 2025 | 5.01 | 5.01 | 5.01 | 5.05 | 4.97 | 23.09M |
| June 11, 2025 | 5.07 | 5.02 | 5.02 | 5.09 | 4.99 | 37.95M |
| June 10, 2025 | 5.07 | 5.1 | 5.1 | 5.19 | 5.02 | 54.61M |
| June 09, 2025 | 5.08 | 5.1 | 5.1 | 5.16 | 5.08 | 30.03M |
| June 06, 2025 | 5.08 | 5.07 | 5.07 | 5.15 | 5.05 | 33.97M |
| June 05, 2025 | 5.13 | 5.12 | 5.12 | 5.16 | 5.06 | 49.09M |
| June 04, 2025 | 5.2 | 5.13 | 5.13 | 5.32 | 5.11 | 72.5M |
| June 03, 2025 | 4.86 | 5.19 | 5.19 | 5.24 | 4.84 | 96.71M |
| May 30, 2025 | 5.07 | 4.91 | 4.91 | 5.08 | 4.85 | 50.2M |
| May 29, 2025 | 4.93 | 5.07 | 5.07 | 5.23 | 4.92 | 76.92M |
| May 28, 2025 | 4.91 | 4.96 | 4.96 | 5.05 | 4.88 | 58.37M |
| May 27, 2025 | 4.88 | 4.94 | 4.94 | 4.98 | 4.82 | 57.73M |
| May 26, 2025 | 4.73 | 4.9 | 4.9 | 5 | 4.72 | 71.07M |