5.04
+0.05(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.97 | 4.99 | 4.99 | 5.03 | 4.97 | 6.65M |
| August 15, 2025 | 4.97 | 4.97 | 4.97 | 5 | 4.95 | 6.53M |
| August 14, 2025 | 5.05 | 4.96 | 4.96 | 5.07 | 4.96 | 5.65M |
| August 13, 2025 | 5.09 | 5.04 | 5.04 | 5.11 | 5.03 | 5.1M |
| August 12, 2025 | 5.09 | 5.09 | 5.09 | 5.12 | 5.06 | 5.65M |
| August 11, 2025 | 5.04 | 5.08 | 5.08 | 5.1 | 4.99 | 6.23M |
| August 08, 2025 | 4.95 | 5.03 | 5.03 | 5.05 | 4.95 | 5.69M |
| August 07, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.94 | 4.19M |
| August 06, 2025 | 5.02 | 4.97 | 4.97 | 5.02 | 4.94 | 4.96M |
| August 05, 2025 | 5 | 5.01 | 5.01 | 5.04 | 4.98 | 4.33M |
| August 04, 2025 | 4.94 | 5 | 5 | 5.01 | 4.91 | 4.73M |
| August 01, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.93 | 4.48M |
| July 31, 2025 | 5.01 | 4.93 | 4.93 | 5.03 | 4.91 | 6.86M |
| July 30, 2025 | 5.09 | 5.03 | 5.03 | 5.24 | 5.01 | 12.11M |
| July 29, 2025 | 5.09 | 5.07 | 5.07 | 5.13 | 5.02 | 4.65M |
| July 28, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.05 | 3.31M |
| July 25, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.08 | 4.79M |
| July 24, 2025 | 5.06 | 5.11 | 5.11 | 5.12 | 5.06 | 6.71M |
| July 23, 2025 | 5.11 | 5.08 | 5.08 | 5.14 | 5.06 | 5.81M |
| July 22, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.04 | 6.99M |
| July 21, 2025 | 5 | 5.08 | 5.08 | 5.1 | 5 | 8.01M |
| July 18, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.94 | 3.21M |
| July 17, 2025 | 5 | 4.96 | 4.96 | 5.02 | 4.94 | 4.3M |
| July 16, 2025 | 4.96 | 5.01 | 5.01 | 5.01 | 4.95 | 5.21M |
| July 15, 2025 | 5.04 | 4.96 | 4.96 | 5.05 | 4.92 | 6.79M |
| July 14, 2025 | 4.99 | 5.05 | 5.05 | 5.07 | 4.98 | 5.45M |
| July 11, 2025 | 5.02 | 5 | 5 | 5.03 | 4.96 | 5.82M |
| July 10, 2025 | 4.96 | 5 | 5 | 5 | 4.96 | 4.55M |
| July 09, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.95 | 5.14M |
| July 08, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.92 | 5.67M |
| July 07, 2025 | 4.91 | 4.95 | 4.95 | 4.95 | 4.89 | 4.86M |
| July 04, 2025 | 4.91 | 4.91 | 4.91 | 4.95 | 4.9 | 5.56M |
| July 03, 2025 | 4.91 | 4.92 | 4.92 | 4.93 | 4.89 | 3.63M |
| July 02, 2025 | 4.87 | 4.9 | 4.9 | 4.91 | 4.85 | 4.85M |
| July 01, 2025 | 4.86 | 4.86 | 4.86 | 4.88 | 4.83 | 2.8M |
| June 30, 2025 | 4.85 | 4.85 | 4.85 | 4.88 | 4.83 | 3.22M |
| June 27, 2025 | 4.87 | 4.85 | 4.85 | 4.9 | 4.82 | 5.23M |
| June 26, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.82 | 3.37M |
| June 25, 2025 | 4.82 | 4.85 | 4.85 | 4.85 | 4.81 | 4.65M |
| June 24, 2025 | 4.76 | 4.82 | 4.82 | 4.82 | 4.73 | 4.21M |
| June 23, 2025 | 4.65 | 4.76 | 4.76 | 4.77 | 4.65 | 3.69M |
| June 20, 2025 | 4.72 | 4.7 | 4.7 | 4.75 | 4.69 | 2.5M |
| June 19, 2025 | 4.72 | 4.72 | 4.72 | 4.73 | 4.65 | 4.81M |
| June 18, 2025 | 4.78 | 4.73 | 4.73 | 4.79 | 4.71 | 3.61M |
| June 17, 2025 | 4.77 | 4.8 | 4.8 | 4.8 | 4.75 | 3.29M |
| June 16, 2025 | 4.74 | 4.78 | 4.78 | 4.8 | 4.73 | 3.32M |
| June 13, 2025 | 4.82 | 4.75 | 4.75 | 4.83 | 4.74 | 4.48M |
| June 12, 2025 | 4.84 | 4.82 | 4.82 | 4.85 | 4.79 | 4.2M |
| June 11, 2025 | 4.8 | 4.84 | 4.84 | 4.86 | 4.79 | 4.9M |
| June 10, 2025 | 4.83 | 4.81 | 4.81 | 4.86 | 4.76 | 5.24M |
| June 09, 2025 | 4.8 | 4.83 | 4.83 | 4.84 | 4.79 | 3.52M |
| June 06, 2025 | 4.8 | 4.8 | 4.8 | 4.81 | 4.78 | 3.51M |
| June 05, 2025 | 4.84 | 4.81 | 4.78 | 4.86 | 4.79 | 4.67M |
| June 04, 2025 | 4.8 | 4.84 | 4.81 | 4.84 | 4.78 | 3.65M |
| June 03, 2025 | 4.77 | 4.8 | 4.77 | 4.82 | 4.73 | 4.8M |
| May 30, 2025 | 4.81 | 4.79 | 4.76 | 4.89 | 4.78 | 7M |
| May 29, 2025 | 4.78 | 4.81 | 4.78 | 4.81 | 4.76 | 4.86M |
| May 28, 2025 | 4.78 | 4.78 | 4.75 | 4.84 | 4.77 | 4.72M |
| May 27, 2025 | 4.72 | 4.78 | 4.75 | 4.78 | 4.71 | 4.85M |
| May 26, 2025 | 4.69 | 4.73 | 4.7 | 4.74 | 4.68 | 4.43M |