5.84
+0.05(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.84 | 5.84 | 5.84 | 5.98 | 5.8 | 20.55M |
| August 15, 2025 | 5.72 | 5.79 | 5.79 | 5.87 | 5.72 | 14.83M |
| August 14, 2025 | 5.89 | 5.74 | 5.74 | 5.9 | 5.73 | 17.37M |
| August 13, 2025 | 5.98 | 5.89 | 5.89 | 5.98 | 5.85 | 22.82M |
| August 12, 2025 | 5.96 | 5.99 | 5.99 | 6.02 | 5.91 | 23.41M |
| August 11, 2025 | 5.93 | 5.96 | 5.96 | 5.97 | 5.86 | 30.09M |
| August 08, 2025 | 5.74 | 5.97 | 5.97 | 6.07 | 5.65 | 45.18M |
| August 07, 2025 | 5.73 | 5.74 | 5.74 | 5.76 | 5.67 | 12.29M |
| August 06, 2025 | 5.72 | 5.71 | 5.71 | 5.74 | 5.67 | 10.15M |
| August 05, 2025 | 5.67 | 5.73 | 5.73 | 5.73 | 5.64 | 10.47M |
| August 04, 2025 | 5.65 | 5.66 | 5.66 | 5.7 | 5.59 | 11.01M |
| August 01, 2025 | 5.61 | 5.67 | 5.67 | 5.7 | 5.59 | 11.51M |
| July 31, 2025 | 5.8 | 5.61 | 5.61 | 5.82 | 5.58 | 21.98M |
| July 30, 2025 | 5.78 | 5.78 | 5.78 | 5.83 | 5.75 | 16.34M |
| July 29, 2025 | 5.82 | 5.79 | 5.79 | 5.87 | 5.71 | 14.12M |
| July 28, 2025 | 5.86 | 5.82 | 5.82 | 5.88 | 5.8 | 11.43M |
| July 25, 2025 | 5.98 | 5.86 | 5.86 | 6.03 | 5.84 | 16.35M |
| July 24, 2025 | 5.82 | 5.91 | 5.91 | 5.92 | 5.8 | 15.34M |
| July 23, 2025 | 5.91 | 5.84 | 5.84 | 5.93 | 5.82 | 12.66M |
| July 22, 2025 | 5.91 | 5.9 | 5.9 | 5.92 | 5.76 | 16.51M |
| July 21, 2025 | 5.71 | 5.87 | 5.87 | 5.87 | 5.7 | 23M |
| July 18, 2025 | 5.67 | 5.7 | 5.7 | 5.71 | 5.64 | 12.56M |
| July 17, 2025 | 5.69 | 5.64 | 5.64 | 5.71 | 5.61 | 10.86M |
| July 16, 2025 | 5.63 | 5.67 | 5.67 | 5.68 | 5.63 | 9.48M |
| July 15, 2025 | 5.77 | 5.63 | 5.63 | 5.77 | 5.58 | 18.61M |
| July 14, 2025 | 5.79 | 5.78 | 5.78 | 5.84 | 5.75 | 11.12M |
| July 11, 2025 | 5.83 | 5.8 | 5.8 | 5.84 | 5.71 | 17.41M |
| July 10, 2025 | 5.78 | 5.8 | 5.8 | 5.83 | 5.75 | 14.92M |
| July 09, 2025 | 5.85 | 5.78 | 5.78 | 5.87 | 5.75 | 24.9M |
| July 08, 2025 | 5.62 | 5.82 | 5.82 | 5.83 | 5.62 | 37.68M |
| July 07, 2025 | 5.56 | 5.62 | 5.62 | 5.63 | 5.53 | 11.5M |
| July 04, 2025 | 5.67 | 5.58 | 5.58 | 5.68 | 5.58 | 15.14M |
| July 03, 2025 | 5.67 | 5.67 | 5.67 | 5.72 | 5.64 | 19.01M |
| July 02, 2025 | 5.63 | 5.65 | 5.65 | 5.67 | 5.61 | 17.72M |
| July 01, 2025 | 5.66 | 5.63 | 5.63 | 5.69 | 5.57 | 22.18M |
| June 30, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.59 | 25.12M |
| June 27, 2025 | 5.74 | 5.66 | 5.66 | 5.77 | 5.65 | 31M |
| June 26, 2025 | 5.71 | 5.85 | 5.85 | 5.86 | 5.62 | 49.97M |
| June 25, 2025 | 5.76 | 5.71 | 5.71 | 5.8 | 5.64 | 54.3M |
| June 24, 2025 | 5.91 | 5.91 | 5.91 | 6.09 | 5.91 | 63.43M |
| June 23, 2025 | 6.65 | 6.57 | 6.57 | 6.87 | 6.39 | 77.57M |
| June 20, 2025 | 6.39 | 6.54 | 6.54 | 6.95 | 6.29 | 110.51M |
| June 19, 2025 | 5.88 | 6.47 | 6.47 | 6.47 | 5.77 | 83.38M |
| June 18, 2025 | 6.1 | 5.88 | 5.88 | 6.14 | 5.84 | 33.34M |
| June 17, 2025 | 5.88 | 5.99 | 5.99 | 6.14 | 5.7 | 44.24M |
| June 16, 2025 | 5.85 | 6.07 | 6.07 | 6.15 | 5.78 | 55.1M |
| June 13, 2025 | 5.69 | 5.77 | 5.77 | 5.89 | 5.55 | 50.96M |
| June 12, 2025 | 5.59 | 5.56 | 5.56 | 5.62 | 5.51 | 11.38M |
| June 11, 2025 | 5.39 | 5.55 | 5.55 | 5.73 | 5.39 | 17.89M |
| June 10, 2025 | 5.68 | 5.59 | 5.59 | 5.71 | 5.51 | 12.82M |
| June 09, 2025 | 5.6 | 5.65 | 5.65 | 5.68 | 5.52 | 27.4M |
| June 06, 2025 | 5.39 | 5.68 | 5.68 | 5.74 | 5.35 | 23.92M |
| June 05, 2025 | 5.39 | 5.37 | 5.37 | 5.42 | 5.33 | 8.92M |
| June 04, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.35 | 8.52M |
| June 03, 2025 | 5.3 | 5.36 | 5.36 | 5.39 | 5.25 | 8.49M |
| May 30, 2025 | 5.47 | 5.32 | 5.32 | 5.47 | 5.29 | 9.79M |
| May 29, 2025 | 5.41 | 5.46 | 5.46 | 5.48 | 5.35 | 11.11M |
| May 28, 2025 | 5.42 | 5.39 | 5.39 | 5.47 | 5.36 | 6.41M |
| May 27, 2025 | 5.42 | 5.44 | 5.44 | 5.44 | 5.33 | 6.81M |
| May 26, 2025 | 5.36 | 5.4 | 5.4 | 5.43 | 5.34 | 5.18M |