5.49
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.46 | 5.48 | 5.48 | 5.5 | 5.44 | 38.82M |
| August 15, 2025 | 5.43 | 5.44 | 5.44 | 5.47 | 5.39 | 30.61M |
| August 14, 2025 | 5.54 | 5.44 | 5.44 | 5.59 | 5.43 | 40.8M |
| August 13, 2025 | 5.45 | 5.52 | 5.52 | 5.54 | 5.45 | 38.99M |
| August 12, 2025 | 5.42 | 5.49 | 5.49 | 5.59 | 5.4 | 51.38M |
| August 11, 2025 | 5.38 | 5.41 | 5.41 | 5.43 | 5.37 | 22.27M |
| August 08, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.35 | 20.06M |
| August 07, 2025 | 5.43 | 5.39 | 5.39 | 5.45 | 5.38 | 19.85M |
| August 06, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.36 | 18.82M |
| August 05, 2025 | 5.39 | 5.4 | 5.4 | 5.41 | 5.38 | 19.54M |
| August 04, 2025 | 5.34 | 5.4 | 5.4 | 5.41 | 5.32 | 16.02M |
| August 01, 2025 | 5.41 | 5.37 | 5.37 | 5.43 | 5.34 | 27.21M |
| July 31, 2025 | 5.48 | 5.41 | 5.41 | 5.51 | 5.4 | 28.86M |
| July 30, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.43 | 31.55M |
| July 29, 2025 | 5.49 | 5.49 | 5.49 | 5.52 | 5.43 | 27.99M |
| July 28, 2025 | 5.52 | 5.51 | 5.51 | 5.55 | 5.49 | 29.06M |
| July 25, 2025 | 5.6 | 5.52 | 5.52 | 5.6 | 5.5 | 35.42M |
| July 24, 2025 | 5.55 | 5.6 | 5.6 | 5.62 | 5.53 | 37.9M |
| July 23, 2025 | 5.7 | 5.57 | 5.57 | 5.7 | 5.55 | 61.75M |
| July 22, 2025 | 5.65 | 5.72 | 5.72 | 5.74 | 5.58 | 80.72M |
| July 21, 2025 | 5.55 | 5.64 | 5.64 | 5.65 | 5.54 | 58.92M |
| July 18, 2025 | 5.53 | 5.56 | 5.56 | 5.59 | 5.51 | 44.63M |
| July 17, 2025 | 5.5 | 5.53 | 5.53 | 5.57 | 5.5 | 36.23M |
| July 16, 2025 | 5.5 | 5.51 | 5.51 | 5.68 | 5.48 | 55.51M |
| July 15, 2025 | 5.44 | 5.48 | 5.48 | 5.49 | 5.39 | 41.01M |
| July 14, 2025 | 5.49 | 5.45 | 5.45 | 5.49 | 5.42 | 30.16M |
| July 11, 2025 | 5.49 | 5.48 | 5.48 | 5.54 | 5.43 | 42.07M |
| July 10, 2025 | 5.5 | 5.6 | 5.5 | 5.64 | 5.48 | 50.39M |
| July 09, 2025 | 5.55 | 5.5 | 5.4 | 5.58 | 5.5 | 38.19M |
| July 08, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.44 | 46.44M |
| July 07, 2025 | 5.42 | 5.46 | 5.36 | 5.47 | 5.37 | 23.64M |
| July 04, 2025 | 5.45 | 5.42 | 5.32 | 5.5 | 5.42 | 32.57M |
| July 03, 2025 | 5.43 | 5.46 | 5.36 | 5.48 | 5.42 | 21.09M |
| July 02, 2025 | 5.44 | 5.47 | 5.37 | 5.48 | 5.42 | 28.54M |
| July 01, 2025 | 5.52 | 5.45 | 5.35 | 5.52 | 5.41 | 54.72M |
| June 30, 2025 | 5.55 | 5.55 | 5.45 | 5.58 | 5.52 | 33.15M |
| June 27, 2025 | 5.6 | 5.55 | 5.45 | 5.65 | 5.54 | 42.97M |
| June 26, 2025 | 5.63 | 5.58 | 5.48 | 5.7 | 5.56 | 57.7M |
| June 25, 2025 | 5.6 | 5.68 | 5.58 | 5.75 | 5.52 | 75.81M |
| June 24, 2025 | 5.51 | 5.59 | 5.49 | 5.64 | 5.5 | 61.41M |
| June 23, 2025 | 5.43 | 5.5 | 5.5 | 5.5 | 5.33 | 40.74M |
| June 20, 2025 | 5.41 | 5.5 | 5.5 | 5.55 | 5.29 | 64.99M |
| June 19, 2025 | 5.4 | 5.4 | 5.4 | 5.52 | 5.38 | 52.09M |
| June 18, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.36 | 28.87M |
| June 17, 2025 | 5.48 | 5.45 | 5.45 | 5.53 | 5.42 | 33.91M |
| June 16, 2025 | 5.36 | 5.46 | 5.46 | 5.48 | 5.35 | 32.75M |
| June 13, 2025 | 5.58 | 5.41 | 5.41 | 5.62 | 5.41 | 58.88M |
| June 12, 2025 | 5.6 | 5.62 | 5.62 | 5.69 | 5.58 | 54M |
| June 11, 2025 | 5.62 | 5.65 | 5.65 | 5.73 | 5.58 | 80.26M |
| June 10, 2025 | 5.79 | 5.66 | 5.66 | 5.79 | 5.57 | 90.6M |
| June 09, 2025 | 5.85 | 5.75 | 5.75 | 5.88 | 5.73 | 199.83M |
| June 06, 2025 | 5.34 | 5.87 | 5.87 | 5.87 | 5.32 | 234.64M |
| June 05, 2025 | 5.26 | 5.34 | 5.34 | 5.35 | 5.23 | 34.47M |
| June 04, 2025 | 5.23 | 5.24 | 5.24 | 5.27 | 5.2 | 20.38M |
| June 03, 2025 | 5.21 | 5.22 | 5.22 | 5.27 | 5.2 | 21.5M |
| May 30, 2025 | 5.38 | 5.27 | 5.27 | 5.38 | 5.26 | 28.85M |
| May 29, 2025 | 5.34 | 5.4 | 5.4 | 5.44 | 5.29 | 28.21M |
| May 28, 2025 | 5.41 | 5.36 | 5.36 | 5.44 | 5.31 | 31.82M |
| May 27, 2025 | 5.45 | 5.38 | 5.38 | 5.46 | 5.37 | 27.27M |
| May 26, 2025 | 5.46 | 5.47 | 5.47 | 5.49 | 5.38 | 33.71M |