5.12
+0.06(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5.03 | 10.43M |
| August 15, 2025 | 5.02 | 5.05 | 5.05 | 5.07 | 5.02 | 8.41M |
| August 14, 2025 | 5.1 | 5.02 | 5.02 | 5.11 | 5.01 | 9.58M |
| August 13, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.07 | 5.86M |
| August 12, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.07 | 8.96M |
| August 11, 2025 | 5.15 | 5.13 | 5.13 | 5.17 | 5.11 | 6.78M |
| August 08, 2025 | 5.02 | 5.14 | 5.14 | 5.19 | 5 | 14.52M |
| August 07, 2025 | 5.03 | 5.01 | 5.01 | 5.04 | 5 | 8.05M |
| August 06, 2025 | 5.04 | 5.03 | 5.03 | 5.05 | 5 | 6.91M |
| August 05, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 5 | 7.43M |
| August 04, 2025 | 4.99 | 5.02 | 5.02 | 5.02 | 4.93 | 5.91M |
| August 01, 2025 | 4.98 | 4.99 | 4.99 | 5.02 | 4.97 | 6.94M |
| July 31, 2025 | 5.08 | 4.98 | 4.98 | 5.09 | 4.97 | 13.04M |
| July 30, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.05 | 8.38M |
| July 29, 2025 | 5.14 | 5.11 | 5.11 | 5.15 | 5.08 | 10.55M |
| July 28, 2025 | 5.21 | 5.15 | 5.15 | 5.23 | 5.12 | 13.22M |
| July 25, 2025 | 5.33 | 5.22 | 5.22 | 5.46 | 5.19 | 21.87M |
| July 24, 2025 | 5.28 | 5.31 | 5.31 | 5.36 | 5.24 | 22.01M |
| July 23, 2025 | 5.18 | 5.27 | 5.27 | 5.34 | 5.17 | 29.56M |
| July 22, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.11 | 7.73M |
| July 21, 2025 | 5.09 | 5.16 | 5.16 | 5.19 | 5.08 | 11.64M |
| July 18, 2025 | 5.13 | 5.09 | 5.09 | 5.14 | 5.06 | 11M |
| July 17, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.08 | 8.03M |
| July 16, 2025 | 5.07 | 5.08 | 5.08 | 5.14 | 5.05 | 12.35M |
| July 15, 2025 | 5.13 | 5.04 | 5.04 | 5.15 | 5.03 | 12.1M |
| July 14, 2025 | 5.17 | 5.12 | 5.12 | 5.19 | 5.1 | 16.68M |
| July 11, 2025 | 5.19 | 5.26 | 5.26 | 5.66 | 5.14 | 39.14M |
| July 10, 2025 | 5.12 | 5.19 | 5.19 | 5.38 | 5.06 | 24.6M |
| July 09, 2025 | 5.08 | 5.15 | 5.15 | 5.18 | 5.04 | 14.12M |
| July 08, 2025 | 5.14 | 5.08 | 5.08 | 5.19 | 5.06 | 14.56M |
| July 07, 2025 | 5.16 | 5.13 | 5.13 | 5.24 | 5.11 | 16.41M |
| July 04, 2025 | 5.02 | 5.15 | 5.15 | 5.27 | 4.99 | 31.08M |
| July 03, 2025 | 4.88 | 5.02 | 5.02 | 5.17 | 4.87 | 43.34M |
| July 02, 2025 | 4.81 | 4.89 | 4.89 | 4.9 | 4.79 | 9.54M |
| July 01, 2025 | 4.78 | 4.81 | 4.81 | 4.81 | 4.77 | 4.68M |
| June 30, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.73 | 5.12M |
| June 27, 2025 | 4.76 | 4.76 | 4.76 | 4.81 | 4.72 | 7.25M |
| June 26, 2025 | 4.78 | 4.75 | 4.75 | 4.79 | 4.74 | 4.55M |
| June 25, 2025 | 4.76 | 4.78 | 4.78 | 4.8 | 4.74 | 5.18M |
| June 24, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.72 | 3.25M |
| June 23, 2025 | 4.7 | 4.72 | 4.72 | 4.74 | 4.66 | 2.53M |
| June 20, 2025 | 4.63 | 4.71 | 4.71 | 4.72 | 4.63 | 3.81M |
| June 19, 2025 | 4.66 | 4.64 | 4.64 | 4.7 | 4.62 | 3.79M |
| June 18, 2025 | 4.74 | 4.68 | 4.68 | 4.75 | 4.66 | 3.77M |
| June 17, 2025 | 4.78 | 4.74 | 4.74 | 4.78 | 4.72 | 2.67M |
| June 16, 2025 | 4.75 | 4.77 | 4.77 | 4.78 | 4.73 | 3.97M |
| June 13, 2025 | 4.81 | 4.75 | 4.75 | 4.82 | 4.73 | 4.53M |
| June 12, 2025 | 4.81 | 4.8 | 4.8 | 4.85 | 4.78 | 3.6M |
| June 11, 2025 | 4.8 | 4.83 | 4.8 | 4.86 | 4.8 | 3.15M |
| June 10, 2025 | 4.87 | 4.81 | 4.81 | 4.87 | 4.77 | 6.85M |
| June 09, 2025 | 4.86 | 4.86 | 4.86 | 4.9 | 4.83 | 5M |
| June 06, 2025 | 4.88 | 4.86 | 4.86 | 4.9 | 4.83 | 4.41M |
| June 05, 2025 | 4.87 | 4.9 | 4.9 | 4.98 | 4.86 | 9.28M |
| June 04, 2025 | 4.81 | 4.86 | 4.86 | 4.88 | 4.8 | 5.24M |
| June 03, 2025 | 4.75 | 4.81 | 4.81 | 4.82 | 4.74 | 5.96M |
| May 30, 2025 | 4.87 | 4.77 | 4.77 | 4.89 | 4.76 | 5.57M |
| May 29, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.85 | 4.4M |
| May 28, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.84 | 4.55M |
| May 27, 2025 | 4.83 | 4.92 | 4.92 | 4.92 | 4.81 | 9.08M |
| May 26, 2025 | 4.8 | 4.81 | 4.81 | 4.85 | 4.75 | 3.59M |