5.10
+0.09(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 13, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0 |
| August 12, 2025 | 5.01 | 5.1 | 5.1 | 5.15 | 4.9 | 583.25M |
| August 11, 2025 | 5.18 | 5.01 | 5.01 | 5.22 | 5 | 560.92M |
| August 08, 2025 | 5.11 | 5.15 | 5.15 | 5.33 | 5 | 646.93M |
| August 07, 2025 | 5.57 | 5.21 | 5.21 | 5.57 | 5.13 | 1.15B |
| August 06, 2025 | 4.7 | 5.15 | 5.15 | 5.15 | 4.66 | 965.69M |
| August 05, 2025 | 4.79 | 4.68 | 4.68 | 4.82 | 4.62 | 424.49M |
| August 04, 2025 | 4.61 | 4.68 | 4.68 | 4.69 | 4.6 | 104M |
| August 01, 2025 | 4.66 | 4.63 | 4.63 | 4.67 | 4.62 | 108.53M |
| July 31, 2025 | 4.75 | 4.68 | 4.68 | 4.76 | 4.67 | 153.38M |
| July 30, 2025 | 4.75 | 4.77 | 4.77 | 4.8 | 4.73 | 174.94M |
| July 29, 2025 | 4.74 | 4.76 | 4.76 | 4.77 | 4.72 | 134.73M |
| July 28, 2025 | 4.78 | 4.74 | 4.74 | 4.79 | 4.72 | 147.59M |
| July 25, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.73 | 176.75M |
| July 24, 2025 | 4.74 | 4.78 | 4.78 | 4.79 | 4.71 | 150.76M |
| July 23, 2025 | 4.82 | 4.74 | 4.74 | 4.82 | 4.74 | 178.55M |
| July 22, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.75 | 233.95M |
| July 21, 2025 | 4.84 | 4.8 | 4.8 | 4.88 | 4.75 | 322.57M |
| July 18, 2025 | 4.65 | 4.69 | 4.69 | 4.69 | 4.63 | 153.49M |
| July 17, 2025 | 4.6 | 4.65 | 4.65 | 4.65 | 4.58 | 122.33M |
| July 16, 2025 | 4.61 | 4.59 | 4.59 | 4.63 | 4.58 | 115.9M |
| July 15, 2025 | 4.63 | 4.61 | 4.61 | 4.66 | 4.59 | 125.22M |
| July 14, 2025 | 4.7 | 4.63 | 4.63 | 4.71 | 4.63 | 225.51M |
| July 11, 2025 | 4.6 | 4.7 | 4.7 | 4.83 | 4.59 | 478.01M |
| July 10, 2025 | 4.55 | 4.54 | 4.54 | 4.57 | 4.52 | 146.87M |
| July 09, 2025 | 4.6 | 4.54 | 4.54 | 4.61 | 4.53 | 162.71M |
| July 08, 2025 | 4.65 | 4.6 | 4.6 | 4.66 | 4.57 | 185.12M |
| July 07, 2025 | 4.74 | 4.65 | 4.65 | 4.76 | 4.62 | 259.64M |
| July 04, 2025 | 4.68 | 4.63 | 4.63 | 4.69 | 4.61 | 113.69M |
| July 03, 2025 | 4.69 | 4.67 | 4.67 | 4.71 | 4.63 | 123.56M |
| July 02, 2025 | 4.73 | 4.67 | 4.67 | 4.75 | 4.64 | 187.81M |
| July 01, 2025 | 4.66 | 4.68 | 4.68 | 4.72 | 4.61 | 222.79M |
| June 30, 2025 | 4.57 | 4.64 | 4.64 | 4.68 | 4.56 | 195.06M |
| June 27, 2025 | 4.53 | 4.53 | 4.53 | 4.57 | 4.52 | 107.32M |
| June 26, 2025 | 4.53 | 4.54 | 4.54 | 4.62 | 4.51 | 175.53M |
| June 25, 2025 | 4.47 | 4.53 | 4.53 | 4.53 | 4.46 | 138.65M |
| June 24, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.43 | 77.96M |
| June 23, 2025 | 4.39 | 4.46 | 4.46 | 4.47 | 4.38 | 73.24M |
| June 20, 2025 | 4.42 | 4.4 | 4.4 | 4.43 | 4.39 | 59.26M |
| June 19, 2025 | 4.46 | 4.42 | 4.42 | 4.47 | 4.37 | 86.33M |
| June 18, 2025 | 4.47 | 4.48 | 4.48 | 4.5 | 4.46 | 66.54M |
| June 17, 2025 | 4.47 | 4.49 | 4.49 | 4.49 | 4.45 | 77.65M |
| June 16, 2025 | 4.48 | 4.47 | 4.47 | 4.49 | 4.44 | 66.55M |
| June 13, 2025 | 4.45 | 4.47 | 4.47 | 4.49 | 4.44 | 120.94M |
| June 12, 2025 | 4.41 | 4.45 | 4.45 | 4.46 | 4.4 | 71.21M |
| June 11, 2025 | 4.4 | 4.42 | 4.42 | 4.44 | 4.39 | 58.39M |
| June 10, 2025 | 4.44 | 4.39 | 4.39 | 4.45 | 4.37 | 77.21M |
| June 09, 2025 | 4.45 | 4.44 | 4.44 | 4.48 | 4.43 | 85.65M |
| June 06, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.43 | 61.2M |
| June 05, 2025 | 4.47 | 4.47 | 4.47 | 4.49 | 4.43 | 81.94M |
| June 04, 2025 | 4.46 | 4.48 | 4.48 | 4.5 | 4.44 | 85.87M |
| June 03, 2025 | 4.41 | 4.46 | 4.46 | 4.47 | 4.39 | 104.82M |
| May 30, 2025 | 4.37 | 4.42 | 4.42 | 4.43 | 4.35 | 101.38M |
| May 29, 2025 | 4.35 | 4.38 | 4.38 | 4.38 | 4.33 | 62.69M |
| May 28, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.35 | 47.49M |
| May 27, 2025 | 4.35 | 4.36 | 4.36 | 4.39 | 4.34 | 66.19M |
| May 26, 2025 | 4.32 | 4.36 | 4.36 | 4.36 | 4.32 | 60.91M |
| May 23, 2025 | 4.36 | 4.32 | 4.32 | 4.39 | 4.32 | 68.76M |
| May 22, 2025 | 4.41 | 4.36 | 4.36 | 4.42 | 4.36 | 75.37M |
| May 21, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.4 | 70.24M |