5.13
-0.01(-0.19%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
April 07, 2025 | 5.41 | 4.98 | 4.98 | 5.45 | 4.85 | 65.41M |
April 03, 2025 | 5.52 | 5.57 | 5.57 | 5.62 | 5.5 | 29.55M |
April 02, 2025 | 5.59 | 5.53 | 5.53 | 5.59 | 5.51 | 26.43M |
April 01, 2025 | 5.64 | 5.58 | 5.58 | 5.68 | 5.55 | 46.17M |