5.26
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 4.93 | 4.86 | 4.86 | 4.93 | 4.86 | 19.42M |
| May 22, 2025 | 4.9 | 4.93 | 4.93 | 4.95 | 4.89 | 18.9M |
| May 21, 2025 | 4.89 | 4.9 | 4.9 | 4.92 | 4.88 | 13.94M |
| May 20, 2025 | 4.92 | 4.89 | 4.89 | 4.94 | 4.89 | 19M |
| May 19, 2025 | 4.87 | 4.93 | 4.93 | 4.95 | 4.86 | 25.45M |
| May 16, 2025 | 4.97 | 4.87 | 4.87 | 4.98 | 4.85 | 49.99M |
| May 15, 2025 | 5.15 | 4.99 | 4.99 | 5.17 | 4.98 | 53.93M |
| May 14, 2025 | 4.96 | 5.14 | 5.14 | 5.16 | 4.92 | 72.12M |
| May 13, 2025 | 4.9 | 4.95 | 4.95 | 4.98 | 4.87 | 61.07M |
| May 12, 2025 | 4.8 | 4.82 | 4.82 | 4.82 | 4.78 | 24.69M |
| May 09, 2025 | 4.75 | 4.76 | 4.76 | 4.76 | 4.72 | 17.61M |
| May 08, 2025 | 4.73 | 4.74 | 4.74 | 4.76 | 4.72 | 17.52M |
| May 07, 2025 | 4.75 | 4.74 | 4.74 | 4.78 | 4.72 | 27.88M |
| May 06, 2025 | 4.69 | 4.72 | 4.72 | 4.72 | 4.65 | 31.72M |
| April 30, 2025 | 4.76 | 4.69 | 4.69 | 4.77 | 4.66 | 43.98M |
| April 29, 2025 | 4.87 | 4.84 | 4.84 | 4.88 | 4.83 | 13.32M |
| April 28, 2025 | 4.91 | 4.87 | 4.87 | 4.92 | 4.86 | 12.67M |
| April 25, 2025 | 4.9 | 4.9 | 4.9 | 4.93 | 4.89 | 13.54M |
| April 24, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.87 | 15.71M |
| April 23, 2025 | 4.93 | 4.9 | 4.9 | 4.96 | 4.89 | 19.57M |
| April 22, 2025 | 4.86 | 4.93 | 4.93 | 4.99 | 4.86 | 40.99M |
| April 21, 2025 | 4.86 | 4.86 | 4.86 | 4.88 | 4.84 | 13.54M |
| April 18, 2025 | 4.89 | 4.86 | 4.86 | 4.9 | 4.85 | 15.52M |
| April 17, 2025 | 4.91 | 4.91 | 4.91 | 4.95 | 4.85 | 31.19M |
| April 16, 2025 | 4.97 | 4.94 | 4.94 | 5.04 | 4.87 | 43.46M |
| April 15, 2025 | 4.87 | 4.9 | 4.9 | 5 | 4.8 | 40.48M |