5.33
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 31, 2025 | 5.76 | 5.63 | 5.63 | 5.82 | 5.61 | 34.78M |
| March 28, 2025 | 5.76 | 5.76 | 5.76 | 5.78 | 5.72 | 24.57M |
| March 27, 2025 | 5.73 | 5.75 | 5.75 | 5.77 | 5.68 | 22.04M |
| March 26, 2025 | 5.71 | 5.73 | 5.73 | 5.76 | 5.7 | 20.79M |
| March 25, 2025 | 5.6 | 5.74 | 5.74 | 5.75 | 5.58 | 34.14M |
| March 24, 2025 | 5.61 | 5.61 | 5.61 | 5.64 | 5.57 | 26.73M |
| March 21, 2025 | 5.66 | 5.61 | 5.61 | 5.74 | 5.61 | 36.52M |
| March 20, 2025 | 5.68 | 5.67 | 5.67 | 5.71 | 5.65 | 22.59M |
| March 19, 2025 | 5.7 | 5.67 | 5.67 | 5.71 | 5.66 | 19.85M |
| March 18, 2025 | 5.73 | 5.71 | 5.71 | 5.73 | 5.69 | 22.33M |
| March 17, 2025 | 5.7 | 5.71 | 5.71 | 5.74 | 5.69 | 23.54M |
| March 14, 2025 | 5.61 | 5.69 | 5.69 | 5.7 | 5.59 | 33.54M |
| March 13, 2025 | 5.7 | 5.6 | 5.6 | 5.71 | 5.57 | 43.76M |
| March 12, 2025 | 5.73 | 5.7 | 5.7 | 5.75 | 5.7 | 23.1M |
| March 11, 2025 | 5.68 | 5.71 | 5.71 | 5.74 | 5.65 | 28.48M |
| March 10, 2025 | 5.73 | 5.72 | 5.72 | 5.76 | 5.68 | 29.68M |
| March 07, 2025 | 5.82 | 5.73 | 5.73 | 5.87 | 5.71 | 55.58M |
| March 06, 2025 | 5.95 | 5.81 | 5.81 | 6 | 5.81 | 62.59M |
| March 05, 2025 | 5.97 | 5.94 | 5.94 | 5.98 | 5.89 | 31.02M |
| March 04, 2025 | 5.91 | 5.93 | 5.93 | 6.05 | 5.89 | 60.8M |
| March 03, 2025 | 5.8 | 5.93 | 5.93 | 6.04 | 5.8 | 60.8M |
| February 28, 2025 | 5.79 | 5.78 | 5.78 | 5.88 | 5.77 | 50.34M |
| February 27, 2025 | 5.8 | 5.78 | 5.78 | 5.81 | 5.7 | 33.32M |
| February 26, 2025 | 5.76 | 5.81 | 5.81 | 5.83 | 5.76 | 33.16M |
| February 25, 2025 | 5.81 | 5.76 | 5.76 | 5.84 | 5.74 | 49.62M |
| February 24, 2025 | 5.71 | 5.83 | 5.83 | 5.86 | 5.7 | 49.62M |
| February 21, 2025 | 5.64 | 5.69 | 5.69 | 5.72 | 5.56 | 41.23M |
| February 20, 2025 | 5.7 | 5.63 | 5.63 | 5.72 | 5.6 | 28.44M |
| February 19, 2025 | 5.61 | 5.71 | 5.71 | 5.74 | 5.61 | 27.94M |
| February 18, 2025 | 5.69 | 5.63 | 5.63 | 5.75 | 5.61 | 29.16M |
| February 17, 2025 | 5.7 | 5.69 | 5.69 | 5.73 | 5.65 | 24.29M |
| February 14, 2025 | 5.71 | 5.69 | 5.69 | 5.72 | 5.65 | 22.99M |
| February 13, 2025 | 5.75 | 5.69 | 5.69 | 5.79 | 5.69 | 22.02M |
| February 12, 2025 | 5.78 | 5.75 | 5.75 | 5.8 | 5.71 | 22.61M |
| February 11, 2025 | 5.85 | 5.76 | 5.76 | 5.86 | 5.75 | 27.54M |
| February 10, 2025 | 5.81 | 5.83 | 5.83 | 5.87 | 5.8 | 27.54M |
| February 07, 2025 | 5.77 | 5.8 | 5.8 | 5.88 | 5.74 | 31.95M |
| February 06, 2025 | 5.69 | 5.76 | 5.76 | 5.78 | 5.64 | 30.02M |
| February 05, 2025 | 5.84 | 5.7 | 5.7 | 5.84 | 5.67 | 31.74M |
| January 27, 2025 | 5.88 | 5.81 | 5.81 | 5.92 | 5.81 | 19.85M |
| January 24, 2025 | 5.75 | 5.84 | 5.84 | 5.98 | 5.73 | 28.03M |
| January 23, 2025 | 5.74 | 5.76 | 5.76 | 5.87 | 5.73 | 25.88M |