5.35
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.34 | 5.35 | 5.35 | 5.36 | 5.3 | 165.25M |
| August 21, 2025 | 5.26 | 5.34 | 5.34 | 5.35 | 5.24 | 246.58M |
| August 20, 2025 | 5.28 | 5.26 | 5.26 | 5.29 | 5.19 | 304.79M |
| August 19, 2025 | 5.36 | 5.27 | 5.27 | 5.37 | 5.26 | 296.56M |
| August 18, 2025 | 5.4 | 5.34 | 5.34 | 5.42 | 5.34 | 253.37M |
| August 15, 2025 | 5.42 | 5.39 | 5.39 | 5.44 | 5.39 | 172.19M |
| August 14, 2025 | 5.45 | 5.42 | 5.42 | 5.48 | 5.41 | 105.16M |
| August 13, 2025 | 5.46 | 5.44 | 5.44 | 5.5 | 5.43 | 143.51M |
| August 12, 2025 | 5.48 | 5.45 | 5.45 | 5.5 | 5.45 | 104.89M |
| August 11, 2025 | 5.49 | 5.48 | 5.48 | 5.51 | 5.45 | 103.16M |
| August 08, 2025 | 5.47 | 5.48 | 5.48 | 5.5 | 5.46 | 75.71M |
| August 07, 2025 | 5.45 | 5.46 | 5.46 | 5.49 | 5.44 | 82.71M |
| August 06, 2025 | 5.45 | 5.46 | 5.46 | 5.47 | 5.42 | 80.43M |
| August 05, 2025 | 5.42 | 5.45 | 5.45 | 5.46 | 5.4 | 102.93M |
| August 04, 2025 | 5.39 | 5.42 | 5.42 | 5.43 | 5.38 | 65.94M |
| August 01, 2025 | 5.39 | 5.39 | 5.39 | 5.42 | 5.38 | 86.72M |
| July 31, 2025 | 5.46 | 5.4 | 5.4 | 5.47 | 5.37 | 175.2M |
| July 30, 2025 | 5.47 | 5.45 | 5.45 | 5.51 | 5.45 | 146.04M |
| July 29, 2025 | 5.5 | 5.46 | 5.46 | 5.51 | 5.46 | 130.27M |
| July 28, 2025 | 5.56 | 5.5 | 5.5 | 5.57 | 5.5 | 185.89M |
| July 25, 2025 | 5.64 | 5.57 | 5.57 | 5.65 | 5.55 | 157.11M |
| July 24, 2025 | 5.6 | 5.64 | 5.64 | 5.66 | 5.56 | 127.93M |
| July 23, 2025 | 5.63 | 5.6 | 5.6 | 5.69 | 5.59 | 185.02M |
| July 22, 2025 | 5.59 | 5.62 | 5.62 | 5.63 | 5.55 | 130.6M |
| July 21, 2025 | 5.55 | 5.59 | 5.59 | 5.6 | 5.55 | 109.59M |
| July 18, 2025 | 5.53 | 5.55 | 5.55 | 5.56 | 5.52 | 98.84M |
| July 17, 2025 | 5.55 | 5.52 | 5.52 | 5.57 | 5.51 | 104.48M |
| July 16, 2025 | 5.57 | 5.56 | 5.56 | 5.59 | 5.55 | 68.49M |
| July 15, 2025 | 5.59 | 5.56 | 5.56 | 5.59 | 5.53 | 111.75M |
| July 14, 2025 | 5.72 | 5.68 | 5.56 | 5.76 | 5.68 | 127.57M |
| July 11, 2025 | 5.77 | 5.7 | 5.58 | 5.84 | 5.7 | 168.1M |
| July 10, 2025 | 5.74 | 5.76 | 5.64 | 5.79 | 5.74 | 103.96M |
| July 09, 2025 | 5.72 | 5.74 | 5.62 | 5.78 | 5.71 | 96.38M |
| July 08, 2025 | 5.71 | 5.71 | 5.59 | 5.74 | 5.68 | 90.83M |
| July 07, 2025 | 5.71 | 5.7 | 5.58 | 5.72 | 5.68 | 51.39M |
| July 04, 2025 | 5.71 | 5.7 | 5.58 | 5.74 | 5.69 | 103.86M |
| July 03, 2025 | 5.73 | 5.7 | 5.58 | 5.74 | 5.69 | 77.48M |
| July 02, 2025 | 5.74 | 5.74 | 5.62 | 5.75 | 5.7 | 60.72M |
| July 01, 2025 | 5.75 | 5.73 | 5.61 | 5.76 | 5.73 | 51.13M |
| June 30, 2025 | 5.79 | 5.75 | 5.63 | 5.8 | 5.73 | 76.77M |
| June 27, 2025 | 5.85 | 5.78 | 5.78 | 5.87 | 5.76 | 103.44M |
| June 26, 2025 | 5.79 | 5.85 | 5.85 | 5.87 | 5.77 | 103.37M |
| June 25, 2025 | 5.77 | 5.8 | 5.8 | 5.83 | 5.73 | 126.33M |
| June 24, 2025 | 5.67 | 5.77 | 5.77 | 5.8 | 5.66 | 143.11M |
| June 23, 2025 | 5.74 | 5.69 | 5.69 | 5.75 | 5.6 | 161.27M |
| June 20, 2025 | 5.71 | 5.77 | 5.77 | 5.77 | 5.7 | 170.01M |
| June 19, 2025 | 5.72 | 5.72 | 5.72 | 5.74 | 5.68 | 77.77M |
| June 18, 2025 | 5.75 | 5.72 | 5.72 | 5.77 | 5.72 | 56.03M |
| June 17, 2025 | 5.75 | 5.76 | 5.76 | 5.77 | 5.71 | 64.1M |
| June 16, 2025 | 5.74 | 5.75 | 5.75 | 5.77 | 5.7 | 60.68M |
| June 13, 2025 | 5.71 | 5.74 | 5.74 | 5.75 | 5.69 | 94.25M |
| June 12, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.66 | 74.8M |
| June 11, 2025 | 5.72 | 5.72 | 5.72 | 5.78 | 5.7 | 87.29M |
| June 10, 2025 | 5.79 | 5.71 | 5.71 | 5.82 | 5.71 | 93.05M |
| June 09, 2025 | 5.81 | 5.78 | 5.78 | 5.84 | 5.77 | 79.67M |
| June 06, 2025 | 5.79 | 5.81 | 5.81 | 5.84 | 5.78 | 62.59M |
| June 05, 2025 | 5.79 | 5.78 | 5.78 | 5.81 | 5.77 | 48.1M |
| June 04, 2025 | 5.87 | 5.78 | 5.78 | 5.88 | 5.78 | 95.43M |
| June 03, 2025 | 5.86 | 5.88 | 5.88 | 5.89 | 5.82 | 53.47M |
| May 30, 2025 | 5.91 | 5.86 | 5.86 | 5.94 | 5.85 | 72.78M |