5.10
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.99 | 5.09 | 5.09 | 5.1 | 4.97 | 65.32M |
| August 15, 2025 | 4.93 | 4.98 | 4.98 | 4.98 | 4.92 | 31.07M |
| August 14, 2025 | 4.95 | 4.94 | 4.94 | 5.03 | 4.93 | 53.46M |
| August 13, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.91 | 33.13M |
| August 12, 2025 | 4.95 | 4.92 | 4.92 | 4.96 | 4.91 | 26.28M |
| August 11, 2025 | 4.93 | 4.95 | 4.95 | 4.96 | 4.91 | 31.87M |
| August 08, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.89 | 22.97M |
| August 07, 2025 | 4.92 | 4.91 | 4.91 | 4.93 | 4.88 | 26.42M |
| August 06, 2025 | 4.9 | 4.93 | 4.93 | 4.95 | 4.87 | 37.23M |
| August 05, 2025 | 4.91 | 4.9 | 4.9 | 4.93 | 4.88 | 29.24M |
| August 04, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.86 | 24.87M |
| August 01, 2025 | 4.88 | 4.91 | 4.91 | 4.92 | 4.86 | 31.26M |
| July 31, 2025 | 4.96 | 4.91 | 4.91 | 4.96 | 4.88 | 49.92M |
| July 30, 2025 | 5.01 | 4.98 | 4.98 | 5.06 | 4.95 | 61.6M |
| July 29, 2025 | 5.1 | 5.04 | 5.04 | 5.12 | 4.99 | 57.53M |
| July 28, 2025 | 5.18 | 5.08 | 5.08 | 5.2 | 5.06 | 95.27M |
| July 25, 2025 | 5.5 | 5.2 | 5.2 | 5.5 | 5.18 | 205.71M |
| July 24, 2025 | 5.01 | 5.5 | 5.5 | 5.5 | 5.01 | 197.93M |
| July 23, 2025 | 5.17 | 5 | 5 | 5.18 | 4.99 | 80.86M |
| July 22, 2025 | 5.06 | 5.15 | 5.15 | 5.17 | 4.95 | 80M |
| July 21, 2025 | 4.96 | 5.02 | 5.02 | 5.14 | 4.93 | 69.24M |
| July 18, 2025 | 4.92 | 4.95 | 4.95 | 4.97 | 4.89 | 26.04M |
| July 17, 2025 | 4.81 | 4.92 | 4.92 | 4.93 | 4.79 | 40.41M |
| July 16, 2025 | 4.78 | 4.78 | 4.78 | 4.88 | 4.76 | 27.93M |
| July 15, 2025 | 4.85 | 4.76 | 4.76 | 4.86 | 4.74 | 26.63M |
| July 14, 2025 | 4.88 | 4.86 | 4.85 | 4.91 | 4.84 | 21.55M |
| July 11, 2025 | 4.9 | 4.91 | 4.91 | 4.95 | 4.86 | 23.53M |
| July 10, 2025 | 4.85 | 4.91 | 4.91 | 4.92 | 4.83 | 31.31M |
| July 09, 2025 | 4.82 | 4.82 | 4.82 | 4.86 | 4.79 | 21.09M |
| July 08, 2025 | 4.8 | 4.82 | 4.82 | 4.83 | 4.77 | 20.75M |
| July 07, 2025 | 4.78 | 4.81 | 4.81 | 4.82 | 4.76 | 15.27M |
| July 04, 2025 | 4.82 | 4.8 | 4.8 | 4.85 | 4.79 | 21.51M |
| July 03, 2025 | 4.85 | 4.81 | 4.81 | 4.87 | 4.81 | 21.75M |
| July 02, 2025 | 4.79 | 4.85 | 4.85 | 4.88 | 4.76 | 36.01M |
| July 01, 2025 | 4.71 | 4.78 | 4.78 | 4.82 | 4.71 | 33.27M |
| June 30, 2025 | 4.73 | 4.72 | 4.72 | 4.75 | 4.7 | 19.56M |
| June 27, 2025 | 4.72 | 4.71 | 4.71 | 4.77 | 4.71 | 19.27M |
| June 26, 2025 | 4.73 | 4.71 | 4.71 | 4.75 | 4.68 | 22.11M |
| June 25, 2025 | 4.7 | 4.73 | 4.73 | 4.74 | 4.67 | 20.22M |
| June 24, 2025 | 4.66 | 4.7 | 4.7 | 4.71 | 4.64 | 23.15M |
| June 23, 2025 | 4.58 | 4.67 | 4.67 | 4.68 | 4.58 | 23.6M |
| June 20, 2025 | 4.61 | 4.61 | 4.61 | 4.65 | 4.59 | 21.06M |
| June 19, 2025 | 4.65 | 4.59 | 4.59 | 4.71 | 4.56 | 24.11M |
| June 18, 2025 | 4.7 | 4.67 | 4.67 | 4.73 | 4.65 | 25.1M |
| June 17, 2025 | 4.69 | 4.68 | 4.68 | 4.7 | 4.65 | 17.27M |
| June 16, 2025 | 4.7 | 4.68 | 4.68 | 4.73 | 4.67 | 22.41M |
| June 13, 2025 | 4.7 | 4.73 | 4.73 | 4.8 | 4.67 | 39.57M |
| June 12, 2025 | 4.74 | 4.7 | 4.7 | 4.75 | 4.68 | 21.18M |
| June 11, 2025 | 4.7 | 4.76 | 4.76 | 4.76 | 4.68 | 23.49M |
| June 10, 2025 | 4.75 | 4.7 | 4.7 | 4.75 | 4.67 | 24.74M |
| June 09, 2025 | 4.72 | 4.73 | 4.73 | 4.79 | 4.69 | 38.98M |
| June 06, 2025 | 4.66 | 4.77 | 4.77 | 4.85 | 4.66 | 75.26M |
| June 05, 2025 | 4.65 | 4.64 | 4.64 | 4.68 | 4.62 | 21.18M |
| June 04, 2025 | 4.59 | 4.65 | 4.65 | 4.66 | 4.57 | 23.09M |
| June 03, 2025 | 4.56 | 4.58 | 4.58 | 4.6 | 4.54 | 14.73M |
| May 30, 2025 | 4.59 | 4.56 | 4.56 | 4.61 | 4.55 | 18.4M |
| May 29, 2025 | 4.56 | 4.6 | 4.6 | 4.61 | 4.55 | 17.5M |
| May 28, 2025 | 4.58 | 4.56 | 4.56 | 4.59 | 4.55 | 16.59M |
| May 27, 2025 | 4.6 | 4.59 | 4.59 | 4.61 | 4.54 | 19.25M |
| May 26, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.55 | 13.72M |