5.42
-0.07(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.3 | 5.49 | 5.49 | 5.56 | 5.3 | 72.05M |
| August 15, 2025 | 5.34 | 5.31 | 5.31 | 5.34 | 5.22 | 36.83M |
| August 14, 2025 | 5.4 | 5.34 | 5.34 | 5.41 | 5.33 | 24.7M |
| August 13, 2025 | 5.41 | 5.4 | 5.4 | 5.45 | 5.39 | 26.62M |
| August 12, 2025 | 5.38 | 5.4 | 5.4 | 5.42 | 5.37 | 18.1M |
| August 11, 2025 | 5.42 | 5.38 | 5.38 | 5.43 | 5.35 | 22.91M |
| August 08, 2025 | 5.42 | 5.41 | 5.41 | 5.46 | 5.41 | 17.47M |
| August 07, 2025 | 5.43 | 5.41 | 5.41 | 5.45 | 5.39 | 20.06M |
| August 06, 2025 | 5.45 | 5.42 | 5.42 | 5.48 | 5.4 | 20M |
| August 05, 2025 | 5.38 | 5.46 | 5.46 | 5.48 | 5.35 | 27.07M |
| August 04, 2025 | 5.33 | 5.37 | 5.37 | 5.41 | 5.32 | 20.68M |
| August 01, 2025 | 5.34 | 5.35 | 5.35 | 5.4 | 5.3 | 22.63M |
| July 31, 2025 | 5.44 | 5.34 | 5.34 | 5.46 | 5.31 | 34M |
| July 30, 2025 | 5.42 | 5.44 | 5.44 | 5.5 | 5.41 | 31.07M |
| July 29, 2025 | 5.51 | 5.42 | 5.42 | 5.53 | 5.4 | 30.14M |
| July 28, 2025 | 5.5 | 5.5 | 5.5 | 5.56 | 5.48 | 29.46M |
| July 25, 2025 | 5.5 | 5.49 | 5.49 | 5.54 | 5.48 | 20.94M |
| July 24, 2025 | 5.55 | 5.49 | 5.49 | 5.57 | 5.47 | 34.26M |
| July 23, 2025 | 5.51 | 5.57 | 5.57 | 5.62 | 5.51 | 30.65M |
| July 22, 2025 | 5.57 | 5.53 | 5.53 | 5.58 | 5.43 | 41.41M |
| July 21, 2025 | 5.63 | 5.58 | 5.58 | 5.68 | 5.57 | 26.58M |
| July 18, 2025 | 5.59 | 5.64 | 5.64 | 5.65 | 5.57 | 25.6M |
| July 17, 2025 | 5.57 | 5.59 | 5.59 | 5.62 | 5.53 | 21.66M |
| July 16, 2025 | 5.63 | 5.58 | 5.58 | 5.66 | 5.52 | 39.81M |
| July 15, 2025 | 5.76 | 5.64 | 5.64 | 5.78 | 5.63 | 34.75M |
| July 14, 2025 | 5.71 | 5.74 | 5.74 | 5.81 | 5.69 | 43.9M |
| July 11, 2025 | 5.86 | 5.71 | 5.71 | 5.89 | 5.7 | 65.3M |
| July 10, 2025 | 5.8 | 5.85 | 5.85 | 5.88 | 5.79 | 44.95M |
| July 09, 2025 | 5.72 | 5.8 | 5.8 | 5.81 | 5.69 | 41.88M |
| July 08, 2025 | 5.8 | 5.72 | 5.72 | 5.82 | 5.67 | 46.07M |
| July 07, 2025 | 5.76 | 5.8 | 5.8 | 5.86 | 5.72 | 37.47M |
| July 04, 2025 | 5.71 | 5.77 | 5.77 | 5.82 | 5.68 | 49.31M |
| July 03, 2025 | 5.72 | 5.72 | 5.72 | 5.77 | 5.68 | 28.63M |
| July 02, 2025 | 5.67 | 5.7 | 5.7 | 5.77 | 5.66 | 36.61M |
| July 01, 2025 | 5.62 | 5.69 | 5.69 | 5.71 | 5.61 | 42.4M |
| June 30, 2025 | 5.67 | 5.61 | 5.61 | 5.68 | 5.55 | 57.28M |
| June 27, 2025 | 5.85 | 5.71 | 5.71 | 5.97 | 5.65 | 83.58M |
| June 26, 2025 | 5.77 | 5.88 | 5.88 | 5.92 | 5.72 | 58.98M |
| June 25, 2025 | 5.74 | 5.8 | 5.8 | 5.82 | 5.67 | 60.22M |
| June 24, 2025 | 5.81 | 5.77 | 5.77 | 5.81 | 5.68 | 83.53M |
| June 23, 2025 | 5.85 | 5.84 | 5.84 | 5.9 | 5.71 | 61.56M |
| June 20, 2025 | 5.88 | 5.88 | 5.88 | 5.9 | 5.75 | 63.77M |
| June 19, 2025 | 5.91 | 5.88 | 5.88 | 5.94 | 5.82 | 43.53M |
| June 18, 2025 | 5.84 | 5.91 | 5.91 | 5.91 | 5.77 | 50.36M |
| June 17, 2025 | 5.72 | 5.84 | 5.84 | 5.88 | 5.7 | 68.63M |
| June 16, 2025 | 5.54 | 5.72 | 5.72 | 5.72 | 5.51 | 53.65M |
| June 13, 2025 | 5.61 | 5.54 | 5.54 | 5.68 | 5.52 | 67.61M |
| June 12, 2025 | 5.54 | 5.61 | 5.61 | 5.62 | 5.5 | 61.4M |
| June 11, 2025 | 5.63 | 5.66 | 5.5 | 5.69 | 5.59 | 56.37M |
| June 10, 2025 | 5.56 | 5.63 | 5.46 | 5.64 | 5.54 | 57.74M |
| June 09, 2025 | 5.61 | 5.57 | 5.41 | 5.63 | 5.51 | 64.27M |
| June 06, 2025 | 5.53 | 5.6 | 5.44 | 5.63 | 5.52 | 54.95M |
| June 05, 2025 | 5.6 | 5.51 | 5.35 | 5.64 | 5.48 | 69.6M |
| June 04, 2025 | 5.57 | 5.61 | 5.45 | 5.65 | 5.55 | 63.8M |
| June 03, 2025 | 5.48 | 5.59 | 5.43 | 5.6 | 5.46 | 74.84M |
| May 30, 2025 | 5.35 | 5.48 | 5.33 | 5.48 | 5.35 | 76.92M |
| May 29, 2025 | 5.37 | 5.35 | 5.19 | 5.4 | 5.32 | 60.83M |
| May 28, 2025 | 5.3 | 5.39 | 5.24 | 5.39 | 5.26 | 52.01M |
| May 27, 2025 | 5.25 | 5.3 | 5.15 | 5.31 | 5.25 | 44.57M |
| May 26, 2025 | 5.21 | 5.25 | 5.09 | 5.29 | 5.15 | 68.16M |