5.45
-0.03(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.33 | 5.39 | 5.39 | 5.4 | 5.32 | 26.13M |
| August 14, 2025 | 5.46 | 5.32 | 5.32 | 5.47 | 5.32 | 38.71M |
| August 13, 2025 | 5.43 | 5.46 | 5.46 | 5.47 | 5.42 | 24.62M |
| August 12, 2025 | 5.45 | 5.43 | 5.43 | 5.47 | 5.41 | 24.18M |
| August 11, 2025 | 5.5 | 5.45 | 5.45 | 5.53 | 5.44 | 24.8M |
| August 08, 2025 | 5.39 | 5.45 | 5.45 | 5.49 | 5.37 | 32.13M |
| August 07, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.37 | 18.84M |
| August 06, 2025 | 5.41 | 5.41 | 5.41 | 5.45 | 5.39 | 20.92M |
| August 05, 2025 | 5.34 | 5.41 | 5.41 | 5.41 | 5.33 | 25.64M |
| August 04, 2025 | 5.31 | 5.33 | 5.33 | 5.35 | 5.29 | 21.51M |
| August 01, 2025 | 5.29 | 5.32 | 5.32 | 5.39 | 5.28 | 33.73M |
| July 31, 2025 | 5.41 | 5.29 | 5.29 | 5.41 | 5.27 | 35.9M |
| July 30, 2025 | 5.44 | 5.41 | 5.41 | 5.47 | 5.39 | 24.89M |
| July 29, 2025 | 5.49 | 5.45 | 5.45 | 5.49 | 5.39 | 30.06M |
| July 28, 2025 | 5.44 | 5.47 | 5.47 | 5.49 | 5.42 | 29.58M |
| July 25, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.42 | 40.05M |
| July 24, 2025 | 5.58 | 5.65 | 5.48 | 5.65 | 5.56 | 34.89M |
| July 23, 2025 | 5.63 | 5.57 | 5.4 | 5.64 | 5.57 | 37.95M |
| July 22, 2025 | 5.54 | 5.6 | 5.43 | 5.62 | 5.5 | 32.83M |
| July 21, 2025 | 5.34 | 5.54 | 5.37 | 5.55 | 5.34 | 40.78M |
| July 18, 2025 | 5.34 | 5.34 | 5.34 | 5.35 | 5.3 | 24.18M |
| July 17, 2025 | 5.35 | 5.32 | 5.32 | 5.36 | 5.32 | 20.49M |
| July 16, 2025 | 5.38 | 5.33 | 5.33 | 5.39 | 5.31 | 25.83M |
| July 15, 2025 | 5.43 | 5.38 | 5.38 | 5.46 | 5.34 | 27.41M |
| July 14, 2025 | 5.4 | 5.43 | 5.43 | 5.5 | 5.39 | 33.46M |
| July 11, 2025 | 5.37 | 5.37 | 5.37 | 5.41 | 5.34 | 25.49M |
| July 10, 2025 | 5.33 | 5.36 | 5.36 | 5.37 | 5.32 | 20.62M |
| July 09, 2025 | 5.28 | 5.34 | 5.34 | 5.4 | 5.28 | 35.04M |
| July 08, 2025 | 5.24 | 5.28 | 5.28 | 5.29 | 5.24 | 23.17M |
| July 07, 2025 | 5.21 | 5.24 | 5.24 | 5.27 | 5.21 | 29.3M |
| July 04, 2025 | 5.19 | 5.21 | 5.21 | 5.24 | 5.16 | 28.41M |
| July 03, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.17 | 18.07M |
| July 02, 2025 | 5.15 | 5.17 | 5.17 | 5.19 | 5.14 | 26.92M |
| July 01, 2025 | 5.15 | 5.14 | 5.14 | 5.16 | 5.13 | 19.53M |
| June 30, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.13 | 19.98M |
| June 27, 2025 | 5.14 | 5.13 | 5.13 | 5.19 | 5.13 | 24.68M |
| June 26, 2025 | 5.17 | 5.13 | 5.13 | 5.19 | 5.13 | 25.65M |
| June 25, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.11 | 25.65M |
| June 24, 2025 | 5.08 | 5.14 | 5.14 | 5.15 | 5.08 | 25.05M |
| June 23, 2025 | 5.05 | 5.09 | 5.09 | 5.1 | 5.01 | 20.84M |
| June 20, 2025 | 5.03 | 5.07 | 5.07 | 5.09 | 5.03 | 18.28M |
| June 19, 2025 | 5.07 | 5.04 | 5.04 | 5.1 | 5.02 | 21.71M |
| June 18, 2025 | 5.1 | 5.07 | 5.07 | 5.11 | 5.07 | 14.21M |
| June 17, 2025 | 5.08 | 5.09 | 5.09 | 5.11 | 5.05 | 22.45M |
| June 16, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.04 | 20.32M |
| June 13, 2025 | 5.1 | 5.08 | 5.08 | 5.14 | 5.05 | 40.59M |
| June 12, 2025 | 5.12 | 5.11 | 5.11 | 5.14 | 5.08 | 21.87M |
| June 11, 2025 | 5.08 | 5.11 | 5.11 | 5.14 | 5.07 | 21.3M |
| June 10, 2025 | 5.12 | 5.08 | 5.08 | 5.15 | 5.06 | 30.08M |
| June 09, 2025 | 5.09 | 5.11 | 5.11 | 5.12 | 5.07 | 23.32M |
| June 06, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 5.06 | 17.89M |
| June 05, 2025 | 5.05 | 5.08 | 5.08 | 5.09 | 5.03 | 28.15M |
| June 04, 2025 | 5.04 | 5.04 | 5.04 | 5.07 | 5.03 | 23.59M |
| June 03, 2025 | 5.03 | 5.06 | 5.06 | 5.08 | 4.99 | 28.32M |
| May 30, 2025 | 5.06 | 5.02 | 5.02 | 5.08 | 5 | 23.91M |
| May 29, 2025 | 5.02 | 5.07 | 5.07 | 5.08 | 5.01 | 21.69M |
| May 28, 2025 | 5.06 | 5.01 | 5.01 | 5.08 | 5 | 20.88M |
| May 27, 2025 | 5.04 | 5.05 | 5.05 | 5.06 | 5.02 | 20.83M |
| May 26, 2025 | 5.05 | 5.03 | 5.03 | 5.06 | 5.02 | 19.83M |
| May 23, 2025 | 5.1 | 5.04 | 5.04 | 5.11 | 5.04 | 28.21M |
