5.50
+0.02(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.5 | 5.48 | 5.48 | 5.56 | 5.48 | 15.5M |
| August 15, 2025 | 5.5 | 5.51 | 5.51 | 5.52 | 5.45 | 15.03M |
| August 14, 2025 | 5.57 | 5.49 | 5.49 | 5.6 | 5.47 | 15.25M |
| August 13, 2025 | 5.61 | 5.56 | 5.56 | 5.65 | 5.54 | 20.24M |
| August 12, 2025 | 5.65 | 5.61 | 5.61 | 5.69 | 5.56 | 19.68M |
| August 11, 2025 | 5.64 | 5.63 | 5.63 | 5.69 | 5.59 | 21.16M |
| August 08, 2025 | 5.63 | 5.63 | 5.63 | 5.67 | 5.58 | 16.84M |
| August 07, 2025 | 5.53 | 5.6 | 5.6 | 5.64 | 5.52 | 19.23M |
| August 06, 2025 | 5.49 | 5.53 | 5.53 | 5.55 | 5.48 | 19.06M |
| August 05, 2025 | 5.37 | 5.5 | 5.5 | 5.52 | 5.36 | 19.31M |
| August 04, 2025 | 5.31 | 5.36 | 5.36 | 5.38 | 5.29 | 22.63M |
| August 01, 2025 | 5.33 | 5.32 | 5.32 | 5.4 | 5.31 | 23.19M |
| July 31, 2025 | 5.42 | 5.32 | 5.32 | 5.44 | 5.3 | 25.57M |
| July 30, 2025 | 5.41 | 5.45 | 5.45 | 5.52 | 5.41 | 22.18M |
| July 29, 2025 | 5.38 | 5.41 | 5.41 | 5.44 | 5.36 | 22.91M |
| July 28, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.29 | 23.44M |
| July 25, 2025 | 5.35 | 5.34 | 5.34 | 5.42 | 5.32 | 21.63M |
| July 24, 2025 | 5.31 | 5.34 | 5.34 | 5.35 | 5.25 | 21.06M |
| July 23, 2025 | 5.36 | 5.33 | 5.33 | 5.39 | 5.31 | 19.59M |
| July 22, 2025 | 5.27 | 5.35 | 5.35 | 5.38 | 5.25 | 26.83M |
| July 21, 2025 | 5.22 | 5.26 | 5.26 | 5.3 | 5.18 | 24.6M |
| July 18, 2025 | 5.29 | 5.36 | 5.21 | 5.38 | 5.27 | 23.65M |
| July 17, 2025 | 5.34 | 5.29 | 5.15 | 5.36 | 5.28 | 15.05M |
| July 16, 2025 | 5.3 | 5.34 | 5.2 | 5.36 | 5.27 | 18.32M |
| July 15, 2025 | 5.33 | 5.3 | 5.16 | 5.36 | 5.24 | 32.04M |
| July 14, 2025 | 5.28 | 5.33 | 5.19 | 5.37 | 5.27 | 20.19M |
| July 11, 2025 | 5.28 | 5.26 | 5.26 | 5.29 | 5.26 | 19.58M |
| July 10, 2025 | 5.22 | 5.26 | 5.26 | 5.28 | 5.21 | 14.46M |
| July 09, 2025 | 5.18 | 5.23 | 5.23 | 5.3 | 5.17 | 27.58M |
| July 08, 2025 | 5.2 | 5.17 | 5.17 | 5.21 | 5.14 | 20M |
| July 07, 2025 | 5.14 | 5.19 | 5.19 | 5.21 | 5.13 | 27.16M |
| July 04, 2025 | 5.07 | 5.16 | 5.16 | 5.17 | 5.06 | 32.27M |
| July 03, 2025 | 5.07 | 5.08 | 5.08 | 5.14 | 5.06 | 28.39M |
| July 02, 2025 | 4.95 | 5.08 | 5.08 | 5.1 | 4.94 | 53.35M |
| July 01, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.91 | 27.38M |
| June 30, 2025 | 4.98 | 4.93 | 4.93 | 5 | 4.92 | 26.98M |
| June 27, 2025 | 4.98 | 5 | 5 | 5.03 | 4.96 | 21.31M |
| June 26, 2025 | 4.96 | 4.96 | 4.96 | 4.98 | 4.93 | 19.56M |
| June 25, 2025 | 4.97 | 4.96 | 4.96 | 4.98 | 4.9 | 26.54M |
| June 24, 2025 | 4.96 | 4.98 | 4.98 | 4.99 | 4.95 | 15.86M |
| June 23, 2025 | 4.99 | 4.96 | 4.96 | 5 | 4.94 | 19.6M |
| June 20, 2025 | 4.89 | 4.99 | 4.99 | 4.99 | 4.89 | 24.71M |
| June 19, 2025 | 4.94 | 4.89 | 4.89 | 4.94 | 4.88 | 15.06M |
| June 18, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.91 | 15.39M |
| June 17, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.91 | 13.11M |
| June 16, 2025 | 4.91 | 4.93 | 4.93 | 4.95 | 4.9 | 16.24M |
| June 13, 2025 | 4.92 | 4.92 | 4.92 | 5 | 4.91 | 27.66M |
| June 12, 2025 | 4.93 | 4.94 | 4.94 | 4.94 | 4.9 | 15.79M |
| June 11, 2025 | 4.96 | 4.93 | 4.93 | 4.99 | 4.92 | 23.53M |
| June 10, 2025 | 4.96 | 4.96 | 4.96 | 5 | 4.93 | 17.7M |
| June 09, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.94 | 16.2M |
| June 06, 2025 | 4.98 | 4.98 | 4.98 | 5.01 | 4.96 | 12.9M |
| June 05, 2025 | 5.04 | 4.98 | 4.98 | 5.05 | 4.97 | 15.72M |
| June 04, 2025 | 5.07 | 5.03 | 5.03 | 5.08 | 5.01 | 11.82M |
| June 03, 2025 | 5 | 5.06 | 5.06 | 5.08 | 4.99 | 22.99M |
| May 30, 2025 | 5 | 5.02 | 5.02 | 5.05 | 4.97 | 19.43M |
| May 29, 2025 | 4.95 | 5 | 5 | 5.01 | 4.95 | 17.24M |
| May 28, 2025 | 4.89 | 4.96 | 4.96 | 4.98 | 4.88 | 25.58M |
| May 27, 2025 | 4.87 | 4.9 | 4.9 | 4.91 | 4.87 | 13.5M |
| May 26, 2025 | 4.86 | 4.87 | 4.87 | 4.89 | 4.85 | 12.63M |