5.25
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.16 | 5.22 | 5.22 | 5.24 | 5.12 | 94.26M |
| August 14, 2025 | 5.15 | 5.12 | 5.12 | 5.29 | 5.08 | 137.62M |
| August 13, 2025 | 5.15 | 5.14 | 5.14 | 5.19 | 5.1 | 84.17M |
| August 12, 2025 | 5.16 | 5.12 | 5.12 | 5.25 | 5.09 | 103.42M |
| August 11, 2025 | 5.26 | 5.18 | 5.18 | 5.27 | 5.13 | 141.69M |
| August 08, 2025 | 4.89 | 5.26 | 5.26 | 5.41 | 4.89 | 238.79M |
| August 07, 2025 | 5.04 | 4.92 | 4.92 | 5.04 | 4.87 | 109.92M |
| August 06, 2025 | 4.81 | 5.01 | 5.01 | 5.09 | 4.78 | 182.59M |
| August 05, 2025 | 4.75 | 4.79 | 4.79 | 4.8 | 4.72 | 62.16M |
| August 04, 2025 | 4.62 | 4.72 | 4.72 | 4.73 | 4.59 | 55.82M |
| August 01, 2025 | 4.65 | 4.63 | 4.63 | 4.67 | 4.58 | 52.62M |
| July 31, 2025 | 4.74 | 4.65 | 4.65 | 4.76 | 4.63 | 77.5M |
| July 30, 2025 | 4.8 | 4.76 | 4.76 | 4.86 | 4.73 | 80.37M |
| July 29, 2025 | 4.77 | 4.8 | 4.8 | 4.81 | 4.71 | 74.17M |
| July 28, 2025 | 4.76 | 4.74 | 4.74 | 4.8 | 4.73 | 57.58M |
| July 25, 2025 | 4.9 | 4.79 | 4.76 | 4.91 | 4.78 | 116.47M |
| July 24, 2025 | 4.88 | 4.93 | 4.93 | 4.97 | 4.83 | 157.89M |
| July 23, 2025 | 5.37 | 4.9 | 4.9 | 5.37 | 4.89 | 359.26M |
| July 22, 2025 | 4.78 | 5.09 | 5.09 | 5.09 | 4.71 | 217.67M |
| July 21, 2025 | 4.54 | 4.63 | 4.63 | 4.65 | 4.51 | 141.06M |
| July 18, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.41 | 33.61M |
| July 17, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.39 | 34.62M |
| July 16, 2025 | 4.4 | 4.41 | 4.41 | 4.43 | 4.39 | 30M |
| July 15, 2025 | 4.46 | 4.41 | 4.41 | 4.47 | 4.37 | 52.28M |
| July 14, 2025 | 4.48 | 4.46 | 4.46 | 4.49 | 4.45 | 43.25M |
| July 11, 2025 | 4.42 | 4.48 | 4.48 | 4.49 | 4.4 | 66.72M |
| July 10, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.39 | 39.63M |
| July 09, 2025 | 4.44 | 4.41 | 4.41 | 4.48 | 4.4 | 55.71M |
| July 08, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.38 | 47.63M |
| July 07, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.37 | 43.2M |
| July 04, 2025 | 4.5 | 4.4 | 4.4 | 4.5 | 4.4 | 73.03M |
| July 03, 2025 | 4.58 | 4.49 | 4.49 | 4.58 | 4.46 | 127.05M |
| July 02, 2025 | 4.45 | 4.63 | 4.63 | 4.78 | 4.43 | 239.69M |
| July 01, 2025 | 4.37 | 4.38 | 4.38 | 4.4 | 4.34 | 39.48M |
| June 30, 2025 | 4.35 | 4.37 | 4.37 | 4.38 | 4.34 | 35.23M |
| June 27, 2025 | 4.34 | 4.34 | 4.34 | 4.37 | 4.33 | 39.93M |
| June 26, 2025 | 4.35 | 4.34 | 4.34 | 4.41 | 4.33 | 72.06M |
| June 25, 2025 | 4.26 | 4.32 | 4.32 | 4.32 | 4.25 | 48.27M |
| June 24, 2025 | 4.2 | 4.27 | 4.27 | 4.27 | 4.19 | 44.17M |
| June 23, 2025 | 4.13 | 4.2 | 4.2 | 4.2 | 4.12 | 29.01M |
| June 20, 2025 | 4.14 | 4.15 | 4.15 | 4.18 | 4.13 | 30.14M |
| June 19, 2025 | 4.22 | 4.15 | 4.15 | 4.23 | 4.14 | 41.67M |
| June 18, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.21 | 30.94M |
| June 17, 2025 | 4.27 | 4.25 | 4.25 | 4.28 | 4.23 | 32.19M |
| June 16, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.23 | 28.29M |
| June 13, 2025 | 4.29 | 4.26 | 4.26 | 4.3 | 4.24 | 44.07M |
| June 12, 2025 | 4.33 | 4.29 | 4.29 | 4.33 | 4.28 | 44.71M |
| June 11, 2025 | 4.32 | 4.34 | 4.34 | 4.37 | 4.31 | 35.24M |
| June 10, 2025 | 4.42 | 4.33 | 4.33 | 4.43 | 4.29 | 78.29M |
| June 09, 2025 | 4.39 | 4.43 | 4.43 | 4.45 | 4.39 | 42.78M |
| June 06, 2025 | 4.43 | 4.39 | 4.39 | 4.43 | 4.38 | 41.82M |
| June 05, 2025 | 4.45 | 4.43 | 4.43 | 4.47 | 4.4 | 51.43M |
| June 04, 2025 | 4.39 | 4.41 | 4.41 | 4.44 | 4.38 | 37.76M |
| June 03, 2025 | 4.37 | 4.4 | 4.4 | 4.41 | 4.34 | 38.16M |
| May 30, 2025 | 4.48 | 4.39 | 4.39 | 4.49 | 4.38 | 68.92M |
| May 29, 2025 | 4.41 | 4.5 | 4.5 | 4.53 | 4.41 | 78.88M |
| May 28, 2025 | 4.41 | 4.43 | 4.43 | 4.49 | 4.39 | 59.76M |
| May 27, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.37 | 44.64M |
| May 26, 2025 | 4.41 | 4.44 | 4.44 | 4.46 | 4.39 | 45.3M |
| May 23, 2025 | 4.46 | 4.41 | 4.41 | 4.52 | 4.39 | 57.13M |
