5.21
+0.03(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 5.13 | 5.1 | 5.1 | 5.14 | 5.1 | 20.72M |
| May 21, 2025 | 5.17 | 5.14 | 5.14 | 5.18 | 5.12 | 21.94M |
| May 20, 2025 | 5.18 | 5.16 | 5.16 | 5.2 | 5.15 | 16.98M |
| May 19, 2025 | 5.13 | 5.18 | 5.18 | 5.19 | 5.1 | 22.98M |
| May 16, 2025 | 5.16 | 5.12 | 5.12 | 5.2 | 5.12 | 21.54M |
| May 15, 2025 | 5.22 | 5.16 | 5.16 | 5.22 | 5.16 | 18M |
| May 14, 2025 | 5.22 | 5.21 | 5.21 | 5.24 | 5.14 | 30.07M |
| May 13, 2025 | 5.26 | 5.22 | 5.22 | 5.27 | 5.22 | 20.45M |
| May 12, 2025 | 5.17 | 5.22 | 5.22 | 5.25 | 5.15 | 30.02M |
| May 09, 2025 | 5.18 | 5.13 | 5.13 | 5.2 | 5.12 | 23.43M |
| May 08, 2025 | 5.16 | 5.19 | 5.19 | 5.21 | 5.14 | 27.19M |
| May 07, 2025 | 5.14 | 5.18 | 5.18 | 5.19 | 5.11 | 41.24M |
| May 06, 2025 | 5.12 | 5.1 | 5.1 | 5.13 | 5.08 | 37.25M |
| April 30, 2025 | 5.33 | 5.09 | 5.09 | 5.34 | 5.08 | 67.55M |
| April 29, 2025 | 5.32 | 5.36 | 5.36 | 5.38 | 5.3 | 21.31M |
| April 28, 2025 | 5.32 | 5.32 | 5.32 | 5.35 | 5.3 | 16.72M |
| April 25, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.32 | 16.86M |
| April 24, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.32 | 16.86M |
| April 23, 2025 | 5.36 | 5.34 | 5.34 | 5.44 | 5.34 | 19.3M |
| April 22, 2025 | 5.34 | 5.36 | 5.36 | 5.4 | 5.33 | 21.32M |
| April 21, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.31 | 16.47M |
| April 18, 2025 | 5.33 | 5.36 | 5.36 | 5.38 | 5.29 | 18.73M |
| April 17, 2025 | 5.35 | 5.33 | 5.33 | 5.36 | 5.32 | 16.91M |
| April 16, 2025 | 5.34 | 5.37 | 5.37 | 5.39 | 5.29 | 25.75M |
| April 15, 2025 | 5.33 | 5.38 | 5.38 | 5.38 | 5.28 | 27.09M |
| April 14, 2025 | 5.35 | 5.32 | 5.32 | 5.37 | 5.32 | 28.88M |
| April 11, 2025 | 5.39 | 5.33 | 5.33 | 5.39 | 5.29 | 33.18M |
| April 10, 2025 | 5.45 | 5.38 | 5.38 | 5.49 | 5.38 | 41.1M |
| April 09, 2025 | 5.35 | 5.44 | 5.44 | 5.48 | 5.24 | 57.91M |
| April 08, 2025 | 5.07 | 5.38 | 5.38 | 5.48 | 5.07 | 86.73M |