5.68
-0.02(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.79 | 5.7 | 5.7 | 5.82 | 5.67 | 48.28M |
| August 15, 2025 | 5.86 | 5.75 | 5.75 | 5.89 | 5.7 | 66.7M |
| August 14, 2025 | 6.1 | 5.88 | 5.88 | 6.18 | 5.78 | 108.12M |
| August 13, 2025 | 5.62 | 6.08 | 6.08 | 6.08 | 5.62 | 24.02M |
| August 12, 2025 | 5.71 | 5.53 | 5.53 | 5.72 | 5.5 | 41.67M |
| August 11, 2025 | 5.51 | 5.74 | 5.74 | 5.79 | 5.44 | 60.27M |
| August 08, 2025 | 5.34 | 5.49 | 5.49 | 5.53 | 5.31 | 27.07M |
| August 07, 2025 | 5.37 | 5.33 | 5.33 | 5.4 | 5.29 | 11.34M |
| August 06, 2025 | 5.31 | 5.34 | 5.34 | 5.35 | 5.27 | 12.09M |
| August 05, 2025 | 5.25 | 5.3 | 5.3 | 5.31 | 5.21 | 13.73M |
| August 04, 2025 | 5.14 | 5.22 | 5.22 | 5.22 | 5.13 | 9.38M |
| August 01, 2025 | 5.15 | 5.18 | 5.18 | 5.22 | 5.15 | 8.84M |
| July 31, 2025 | 5.23 | 5.15 | 5.15 | 5.25 | 5.14 | 10.21M |
| July 30, 2025 | 5.25 | 5.23 | 5.23 | 5.27 | 5.17 | 12.8M |
| July 29, 2025 | 5.27 | 5.25 | 5.25 | 5.34 | 5.19 | 14.52M |
| July 28, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.21 | 8.98M |
| July 25, 2025 | 5.28 | 5.25 | 5.25 | 5.28 | 5.2 | 11.6M |
| July 24, 2025 | 5.27 | 5.29 | 5.29 | 5.3 | 5.24 | 10.98M |
| July 23, 2025 | 5.32 | 5.27 | 5.27 | 5.34 | 5.26 | 10.9M |
| July 22, 2025 | 5.27 | 5.3 | 5.3 | 5.32 | 5.23 | 14.87M |
| July 21, 2025 | 5.15 | 5.27 | 5.27 | 5.27 | 5.15 | 14.45M |
| July 18, 2025 | 5.17 | 5.14 | 5.14 | 5.21 | 5.12 | 11.93M |
| July 17, 2025 | 5.19 | 5.17 | 5.17 | 5.23 | 5.16 | 12.26M |
| July 16, 2025 | 5.19 | 5.2 | 5.2 | 5.28 | 5.16 | 11.96M |
| July 15, 2025 | 5.29 | 5.2 | 5.2 | 5.41 | 5.16 | 20.55M |
| July 14, 2025 | 5.16 | 5.27 | 5.27 | 5.33 | 5.16 | 19.24M |
| July 11, 2025 | 5.16 | 5.18 | 5.18 | 5.21 | 5.09 | 15.68M |
| July 10, 2025 | 5.13 | 5.16 | 5.16 | 5.18 | 5.08 | 13.24M |
| July 09, 2025 | 5.13 | 5.15 | 5.15 | 5.19 | 5.12 | 16.24M |
| July 08, 2025 | 5.16 | 5.12 | 5.12 | 5.26 | 5.09 | 25.68M |
| July 07, 2025 | 4.93 | 5.16 | 5.16 | 5.17 | 4.93 | 24.46M |
| July 04, 2025 | 4.97 | 4.96 | 4.96 | 5.03 | 4.94 | 10.45M |
| July 03, 2025 | 4.96 | 4.99 | 4.99 | 5.01 | 4.94 | 12.22M |
| July 02, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.9 | 8.45M |
| July 01, 2025 | 4.93 | 4.94 | 4.94 | 4.97 | 4.87 | 10.52M |
| June 30, 2025 | 4.87 | 4.93 | 4.93 | 4.95 | 4.87 | 12.26M |
| June 27, 2025 | 4.77 | 4.88 | 4.88 | 4.9 | 4.74 | 15.94M |
| June 26, 2025 | 4.82 | 4.75 | 4.75 | 4.84 | 4.74 | 7.95M |
| June 25, 2025 | 4.8 | 4.81 | 4.81 | 4.85 | 4.76 | 11.37M |
| June 24, 2025 | 4.65 | 4.77 | 4.77 | 4.78 | 4.65 | 9.86M |
| June 23, 2025 | 4.62 | 4.64 | 4.64 | 4.68 | 4.58 | 7.5M |
| June 20, 2025 | 4.64 | 4.6 | 4.6 | 4.68 | 4.6 | 8.64M |
| June 19, 2025 | 4.79 | 4.65 | 4.65 | 4.79 | 4.63 | 9M |
| June 18, 2025 | 4.82 | 4.78 | 4.78 | 4.82 | 4.73 | 7.32M |
| June 17, 2025 | 4.89 | 4.81 | 4.81 | 4.89 | 4.78 | 10.88M |
| June 16, 2025 | 4.85 | 4.86 | 4.86 | 4.92 | 4.84 | 9.59M |
| June 13, 2025 | 4.94 | 4.87 | 4.87 | 4.94 | 4.85 | 11.23M |
| June 12, 2025 | 4.94 | 4.92 | 4.92 | 4.99 | 4.89 | 8.86M |
| June 11, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.9 | 9.5M |
| June 10, 2025 | 4.98 | 4.93 | 4.93 | 4.98 | 4.86 | 11.52M |
| June 09, 2025 | 4.95 | 4.96 | 4.96 | 5 | 4.9 | 13.51M |
| June 06, 2025 | 4.84 | 4.94 | 4.94 | 5 | 4.83 | 20.27M |
| June 05, 2025 | 4.83 | 4.83 | 4.83 | 4.84 | 4.72 | 11.71M |
| June 04, 2025 | 4.89 | 4.89 | 4.79 | 4.9 | 4.86 | 7.99M |
| June 03, 2025 | 4.86 | 4.9 | 4.8 | 4.91 | 4.84 | 11.37M |
| May 30, 2025 | 5.01 | 4.89 | 4.79 | 5.01 | 4.87 | 16.54M |
| May 29, 2025 | 4.92 | 4.99 | 4.89 | 5.02 | 4.92 | 14.37M |
| May 28, 2025 | 4.92 | 4.95 | 4.85 | 5 | 4.91 | 15.45M |
| May 27, 2025 | 4.92 | 4.91 | 4.81 | 4.93 | 4.85 | 10.43M |
| May 26, 2025 | 4.84 | 4.91 | 4.81 | 4.94 | 4.84 | 9.97M |