5.49
-0.02(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.37 | 5.5 | 5.5 | 5.52 | 5.37 | 95.17M |
| August 14, 2025 | 5.47 | 5.4 | 5.4 | 5.55 | 5.38 | 89.88M |
| August 13, 2025 | 5.39 | 5.51 | 5.51 | 5.63 | 5.36 | 158.81M |
| August 12, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.34 | 43.84M |
| August 11, 2025 | 5.33 | 5.37 | 5.37 | 5.41 | 5.32 | 52.17M |
| August 08, 2025 | 5.36 | 5.33 | 5.33 | 5.37 | 5.31 | 45.76M |
| August 07, 2025 | 5.39 | 5.37 | 5.37 | 5.44 | 5.35 | 50.03M |
| August 06, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.34 | 43.3M |
| August 05, 2025 | 5.37 | 5.38 | 5.38 | 5.42 | 5.36 | 61.54M |
| August 04, 2025 | 5.36 | 5.37 | 5.37 | 5.37 | 5.3 | 60.57M |
| August 01, 2025 | 5.37 | 5.39 | 5.39 | 5.55 | 5.36 | 127.7M |
| July 31, 2025 | 5.49 | 5.34 | 5.34 | 5.5 | 5.33 | 88.3M |
| July 30, 2025 | 5.55 | 5.51 | 5.51 | 5.61 | 5.46 | 61.98M |
| July 29, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.46 | 55.19M |
| July 28, 2025 | 5.57 | 5.54 | 5.54 | 5.61 | 5.53 | 62.65M |
| July 25, 2025 | 5.63 | 5.61 | 5.61 | 5.66 | 5.59 | 52.13M |
| July 24, 2025 | 5.54 | 5.62 | 5.62 | 5.63 | 5.53 | 74.31M |
| July 23, 2025 | 5.62 | 5.55 | 5.55 | 5.67 | 5.53 | 68.4M |
| July 22, 2025 | 5.58 | 5.62 | 5.62 | 5.62 | 5.52 | 92.36M |
| July 21, 2025 | 5.49 | 5.58 | 5.58 | 5.61 | 5.48 | 107.64M |
| July 18, 2025 | 5.41 | 5.46 | 5.46 | 5.49 | 5.4 | 54.45M |
| July 17, 2025 | 5.37 | 5.41 | 5.41 | 5.41 | 5.36 | 42.02M |
| July 16, 2025 | 5.4 | 5.37 | 5.37 | 5.42 | 5.35 | 44.02M |
| July 15, 2025 | 5.48 | 5.39 | 5.39 | 5.49 | 5.37 | 73.75M |
| July 14, 2025 | 5.53 | 5.48 | 5.48 | 5.54 | 5.48 | 53.89M |
| July 11, 2025 | 5.48 | 5.53 | 5.53 | 5.56 | 5.47 | 90.31M |
| July 10, 2025 | 5.47 | 5.48 | 5.48 | 5.51 | 5.45 | 44.25M |
| July 09, 2025 | 5.5 | 5.47 | 5.47 | 5.52 | 5.46 | 49.91M |
| July 08, 2025 | 5.44 | 5.51 | 5.51 | 5.51 | 5.43 | 67.88M |
| July 07, 2025 | 5.45 | 5.45 | 5.45 | 5.49 | 5.43 | 41.63M |
| July 04, 2025 | 5.47 | 5.44 | 5.44 | 5.5 | 5.43 | 58.38M |
| July 03, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.43 | 40M |
| July 02, 2025 | 5.48 | 5.46 | 5.46 | 5.5 | 5.42 | 46.88M |
| July 01, 2025 | 5.51 | 5.46 | 5.46 | 5.53 | 5.42 | 63.69M |
| June 30, 2025 | 5.52 | 5.52 | 5.52 | 5.57 | 5.46 | 91.46M |
| June 27, 2025 | 5.43 | 5.53 | 5.53 | 5.72 | 5.43 | 148.26M |
| June 26, 2025 | 5.41 | 5.46 | 5.46 | 5.57 | 5.37 | 106.37M |
| June 25, 2025 | 5.3 | 5.46 | 5.46 | 5.5 | 5.28 | 114.65M |
| June 24, 2025 | 5.25 | 5.3 | 5.3 | 5.37 | 5.24 | 67.68M |
| June 23, 2025 | 5.16 | 5.25 | 5.25 | 5.27 | 5.15 | 53.74M |
| June 20, 2025 | 5.27 | 5.19 | 5.19 | 5.28 | 5.18 | 52.63M |
| June 19, 2025 | 5.38 | 5.28 | 5.28 | 5.43 | 5.24 | 73.05M |
| June 18, 2025 | 5.54 | 5.39 | 5.39 | 5.55 | 5.37 | 91.13M |
| June 17, 2025 | 5.66 | 5.53 | 5.53 | 5.66 | 5.51 | 132.13M |
| June 16, 2025 | 5.45 | 5.68 | 5.68 | 5.72 | 5.41 | 185.93M |
| June 13, 2025 | 5.55 | 5.48 | 5.48 | 5.75 | 5.46 | 226.49M |
| June 12, 2025 | 5.29 | 5.48 | 5.48 | 5.58 | 5.24 | 128.53M |
| June 11, 2025 | 5.3 | 5.29 | 5.29 | 5.33 | 5.28 | 26.08M |
| June 10, 2025 | 5.33 | 5.28 | 5.28 | 5.34 | 5.23 | 35.9M |
| June 09, 2025 | 5.33 | 5.33 | 5.33 | 5.36 | 5.3 | 34.25M |
| June 06, 2025 | 5.33 | 5.31 | 5.31 | 5.35 | 5.28 | 37.32M |
| June 05, 2025 | 5.43 | 5.45 | 5.3 | 5.49 | 5.39 | 38.9M |
| June 04, 2025 | 5.34 | 5.43 | 5.28 | 5.45 | 5.31 | 47.24M |
| June 03, 2025 | 5.29 | 5.34 | 5.34 | 5.4 | 5.28 | 37.07M |
| May 30, 2025 | 5.38 | 5.32 | 5.32 | 5.44 | 5.32 | 55.79M |
| May 29, 2025 | 5.26 | 5.45 | 5.45 | 5.62 | 5.25 | 88.3M |
| May 28, 2025 | 5.31 | 5.27 | 5.27 | 5.33 | 5.26 | 27.21M |
| May 27, 2025 | 5.36 | 5.31 | 5.31 | 5.36 | 5.28 | 31.23M |
| May 26, 2025 | 5.36 | 5.36 | 5.35 | 5.39 | 5.32 | 25.35M |
| May 23, 2025 | 5.4 | 5.36 | 5.36 | 5.45 | 5.35 | 33.44M |
