5.31
+0.02(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 5.43 | 5.29 | 5.29 | 5.43 | 5.26 | 18.53M |
| July 14, 2025 | 5.46 | 5.39 | 5.39 | 5.51 | 5.38 | 16.86M |
| July 11, 2025 | 5.39 | 5.41 | 5.41 | 5.47 | 5.33 | 20.11M |
| July 10, 2025 | 5.35 | 5.37 | 5.37 | 5.39 | 5.33 | 11.07M |
| July 09, 2025 | 5.4 | 5.35 | 5.35 | 5.4 | 5.33 | 12.05M |
| July 08, 2025 | 5.31 | 5.37 | 5.37 | 5.4 | 5.28 | 16.36M |
| July 07, 2025 | 5.26 | 5.3 | 5.3 | 5.34 | 5.26 | 10.21M |
| July 04, 2025 | 5.4 | 5.27 | 5.27 | 5.4 | 5.26 | 19.01M |
| July 03, 2025 | 5.42 | 5.39 | 5.39 | 5.44 | 5.33 | 13.75M |
| July 02, 2025 | 5.37 | 5.42 | 5.42 | 5.44 | 5.32 | 15.08M |
| July 01, 2025 | 5.44 | 5.4 | 5.4 | 5.45 | 5.32 | 20.48M |
| June 30, 2025 | 5.46 | 5.44 | 5.44 | 5.52 | 5.4 | 27.3M |
| June 27, 2025 | 5.49 | 5.48 | 5.48 | 5.79 | 5.46 | 50.08M |
| June 26, 2025 | 5.42 | 5.39 | 5.39 | 5.53 | 5.37 | 22.91M |
| June 25, 2025 | 5.38 | 5.42 | 5.42 | 5.5 | 5.36 | 31.28M |
| June 24, 2025 | 5.2 | 5.38 | 5.38 | 5.39 | 5.15 | 30.43M |
| June 23, 2025 | 5.07 | 5.21 | 5.21 | 5.22 | 5.07 | 19M |
| June 20, 2025 | 5.07 | 5.09 | 5.09 | 5.18 | 5.06 | 15.51M |
| June 19, 2025 | 5.08 | 5.06 | 5.06 | 5.18 | 5.03 | 13.51M |
| June 18, 2025 | 5.14 | 5.09 | 5.09 | 5.15 | 5.06 | 10.19M |
| June 17, 2025 | 5.09 | 5.15 | 5.15 | 5.18 | 5.08 | 14.25M |
| June 16, 2025 | 5.1 | 5.09 | 5.09 | 5.15 | 5.08 | 10.83M |
| June 13, 2025 | 5.08 | 5.09 | 5.09 | 5.14 | 5.03 | 23.32M |
| June 12, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.04 | 11.52M |
| June 11, 2025 | 5.05 | 5.08 | 5.08 | 5.15 | 5.02 | 13.5M |
| June 10, 2025 | 5.06 | 5.05 | 5.05 | 5.12 | 5.01 | 14.37M |
| June 09, 2025 | 4.98 | 5.07 | 5.07 | 5.09 | 4.97 | 11.19M |
| June 06, 2025 | 4.96 | 4.98 | 4.98 | 5.01 | 4.94 | 9.07M |
| June 05, 2025 | 5.01 | 4.95 | 4.95 | 5.01 | 4.93 | 10.09M |
| June 04, 2025 | 4.9 | 4.98 | 4.98 | 5.01 | 4.9 | 11.73M |
| June 03, 2025 | 4.84 | 4.92 | 4.92 | 4.93 | 4.82 | 13.35M |
| May 30, 2025 | 4.87 | 4.83 | 4.83 | 4.89 | 4.82 | 8.91M |
| May 29, 2025 | 4.83 | 4.89 | 4.89 | 4.9 | 4.83 | 7.65M |
| May 28, 2025 | 4.91 | 4.85 | 4.85 | 4.93 | 4.83 | 8.56M |
| May 27, 2025 | 4.91 | 4.91 | 4.91 | 4.93 | 4.85 | 11.62M |
| May 26, 2025 | 4.82 | 4.9 | 4.9 | 4.93 | 4.8 | 13.96M |
| May 23, 2025 | 4.84 | 4.82 | 4.82 | 4.91 | 4.81 | 9.33M |
| May 22, 2025 | 4.9 | 4.83 | 4.83 | 4.93 | 4.83 | 8.96M |
| May 21, 2025 | 4.91 | 4.93 | 4.93 | 4.98 | 4.89 | 11.84M |
| May 20, 2025 | 4.89 | 4.91 | 4.91 | 4.92 | 4.85 | 8.71M |
| May 19, 2025 | 4.82 | 4.88 | 4.88 | 4.89 | 4.78 | 10.25M |
| May 16, 2025 | 4.83 | 4.84 | 4.84 | 4.87 | 4.82 | 8.15M |
| May 15, 2025 | 4.87 | 4.83 | 4.83 | 4.88 | 4.82 | 9.02M |
| May 14, 2025 | 4.89 | 4.89 | 4.89 | 4.93 | 4.85 | 10.87M |
| May 13, 2025 | 4.97 | 4.89 | 4.89 | 4.98 | 4.89 | 12.29M |
| May 12, 2025 | 4.86 | 4.91 | 4.91 | 4.91 | 4.85 | 12.84M |
| May 09, 2025 | 4.85 | 4.81 | 4.81 | 4.86 | 4.79 | 10.7M |
| May 08, 2025 | 4.81 | 4.85 | 4.85 | 4.88 | 4.79 | 11.28M |
| May 07, 2025 | 4.82 | 4.82 | 4.82 | 4.88 | 4.78 | 13.03M |
| May 06, 2025 | 4.7 | 4.79 | 4.79 | 4.8 | 4.69 | 12.78M |
| April 30, 2025 | 4.62 | 4.69 | 4.69 | 4.7 | 4.62 | 10.65M |
| April 29, 2025 | 4.59 | 4.63 | 4.63 | 4.67 | 4.58 | 8.93M |
| April 28, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.55 | 9.33M |
| April 25, 2025 | 4.69 | 4.65 | 4.65 | 4.72 | 4.62 | 11.2M |
| April 24, 2025 | 4.69 | 4.65 | 4.65 | 4.72 | 4.62 | 11.2M |
| April 23, 2025 | 4.65 | 4.68 | 4.68 | 4.7 | 4.65 | 11.22M |
| April 22, 2025 | 4.67 | 4.64 | 4.64 | 4.68 | 4.59 | 12.55M |
| April 21, 2025 | 4.6 | 4.66 | 4.66 | 4.69 | 4.57 | 13.02M |
| April 18, 2025 | 4.58 | 4.63 | 4.63 | 4.67 | 4.58 | 10.8M |
| April 17, 2025 | 4.58 | 4.63 | 4.63 | 4.67 | 4.58 | 10.8M |