5.35
+0.09(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.3 | 5.36 | 5.36 | 5.43 | 5.25 | 25.25M |
| August 14, 2025 | 5.54 | 5.32 | 5.32 | 5.56 | 5.32 | 31.59M |
| August 13, 2025 | 5.62 | 5.6 | 5.6 | 5.83 | 5.57 | 22.67M |
| August 12, 2025 | 5.7 | 5.56 | 5.56 | 5.73 | 5.46 | 24.43M |
| August 11, 2025 | 5.87 | 5.68 | 5.68 | 5.97 | 5.68 | 40.81M |
| August 08, 2025 | 5.72 | 5.98 | 5.98 | 6 | 5.58 | 44.63M |
| August 07, 2025 | 5.46 | 5.71 | 5.71 | 5.71 | 5.41 | 42.45M |
| August 06, 2025 | 5.18 | 5.44 | 5.44 | 5.45 | 5.06 | 37.58M |
| August 05, 2025 | 5.13 | 5.19 | 5.19 | 5.31 | 5.13 | 20.66M |
| August 04, 2025 | 5.23 | 5.15 | 5.15 | 5.41 | 5.12 | 30.86M |
| August 01, 2025 | 5.06 | 5.26 | 5.26 | 5.26 | 4.96 | 36.53M |
| July 31, 2025 | 4.94 | 5.02 | 5.02 | 5.1 | 4.92 | 39.55M |
| July 30, 2025 | 4.63 | 4.86 | 4.86 | 4.91 | 4.61 | 33.91M |
| July 29, 2025 | 4.46 | 4.75 | 4.75 | 4.92 | 4.46 | 61.01M |
| July 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.77M |
| July 25, 2025 | 4.95 | 4.94 | 4.94 | 5.02 | 4.92 | 18.94M |
| July 24, 2025 | 4.83 | 5.04 | 5.04 | 5.07 | 4.81 | 33.36M |
| July 23, 2025 | 4.72 | 4.83 | 4.83 | 4.88 | 4.62 | 23.2M |
| July 22, 2025 | 4.93 | 4.81 | 4.81 | 4.98 | 4.74 | 22.35M |
| July 21, 2025 | 4.86 | 4.94 | 4.94 | 4.96 | 4.85 | 14.58M |
| July 18, 2025 | 5.08 | 4.91 | 4.91 | 5.09 | 4.86 | 24.7M |
| July 17, 2025 | 5.08 | 5.11 | 5.11 | 5.26 | 5.07 | 23.35M |
| July 16, 2025 | 4.97 | 5.1 | 5.1 | 5.11 | 4.94 | 26.72M |
| July 15, 2025 | 5.11 | 5 | 5 | 5.12 | 4.91 | 32.53M |
| July 14, 2025 | 5.38 | 5.17 | 5.17 | 5.39 | 5.17 | 33.66M |
| July 11, 2025 | 5.55 | 5.44 | 5.44 | 5.57 | 5.4 | 27.19M |
| July 10, 2025 | 5.35 | 5.34 | 5.34 | 5.46 | 5.3 | 24.89M |
| July 09, 2025 | 5.5 | 5.43 | 5.43 | 5.62 | 5.35 | 36.69M |
| July 08, 2025 | 5.46 | 5.46 | 5.46 | 5.64 | 5.33 | 43.41M |
| July 07, 2025 | 5.29 | 5.51 | 5.51 | 5.61 | 5.2 | 44.56M |
| July 04, 2025 | 5.63 | 5.35 | 5.35 | 5.7 | 5.35 | 65.66M |
| July 03, 2025 | 6 | 5.63 | 5.63 | 6.16 | 5.58 | 93.11M |
| July 02, 2025 | 5.72 | 5.87 | 5.87 | 5.87 | 5.67 | 33.41M |
| July 01, 2025 | 5.7 | 5.59 | 5.59 | 5.83 | 5.55 | 62.88M |
| June 30, 2025 | 5.3 | 5.55 | 5.55 | 5.55 | 5.29 | 35.89M |
| June 27, 2025 | 5.06 | 5.29 | 5.29 | 5.29 | 5.04 | 46.9M |
| June 26, 2025 | 5.34 | 5.04 | 5.04 | 5.44 | 5.02 | 50.18M |
| June 25, 2025 | 4.8 | 5.19 | 5.19 | 5.19 | 4.78 | 45.63M |
| June 24, 2025 | 4.85 | 4.94 | 4.94 | 4.94 | 4.8 | 43.31M |
| June 23, 2025 | 4.6 | 4.7 | 4.7 | 4.77 | 4.59 | 36.43M |
| June 20, 2025 | 5 | 4.83 | 4.83 | 5 | 4.83 | 38.42M |
| June 19, 2025 | 5.03 | 5.08 | 5.08 | 5.09 | 4.97 | 73.46M |
| June 18, 2025 | 4.58 | 4.85 | 4.85 | 4.85 | 4.53 | 41.52M |
| June 17, 2025 | 4.35 | 4.62 | 4.62 | 4.62 | 4.34 | 32.99M |
| June 16, 2025 | 4.3 | 4.4 | 4.4 | 4.41 | 4.25 | 25.55M |
| June 13, 2025 | 4.65 | 4.46 | 4.46 | 4.68 | 4.46 | 29.38M |
| June 12, 2025 | 4.81 | 4.69 | 4.69 | 4.81 | 4.67 | 31.52M |
| June 11, 2025 | 4.95 | 4.87 | 4.87 | 4.97 | 4.82 | 27.22M |
| June 10, 2025 | 4.79 | 4.95 | 4.95 | 5.04 | 4.77 | 41.04M |
| June 09, 2025 | 4.73 | 4.81 | 4.81 | 4.85 | 4.63 | 34.7M |
| June 06, 2025 | 4.8 | 4.75 | 4.75 | 4.91 | 4.68 | 36.94M |
| June 05, 2025 | 5.08 | 4.87 | 4.87 | 5.1 | 4.87 | 47.61M |
| June 04, 2025 | 4.95 | 5.13 | 5.13 | 5.17 | 4.95 | 34.62M |
| June 03, 2025 | 5.12 | 5 | 5 | 5.16 | 4.99 | 43.08M |
| May 30, 2025 | 5.33 | 5.25 | 5.25 | 5.41 | 5.25 | 60.71M |
| May 29, 2025 | 5.49 | 5.53 | 5.53 | 5.53 | 5.49 | 53.51M |
| May 28, 2025 | 5.27 | 5.27 | 5.27 | 5.41 | 5.2 | 38.45M |
| May 27, 2025 | 5.25 | 5.31 | 5.31 | 5.44 | 5.17 | 39.03M |
| May 26, 2025 | 5.36 | 5.25 | 5.25 | 5.5 | 5.2 | 42.68M |
| May 23, 2025 | 5.62 | 5.47 | 5.47 | 5.64 | 5.47 | 44.7M |