5.81
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.83 | 5.81 | 5.81 | 5.88 | 5.8 | 16.45M |
| August 15, 2025 | 5.89 | 5.8 | 5.8 | 5.91 | 5.79 | 24.65M |
| August 14, 2025 | 6.1 | 5.86 | 5.86 | 6.21 | 5.86 | 41.41M |
| August 13, 2025 | 6.5 | 6.17 | 6.17 | 6.7 | 6.1 | 61.9M |
| August 12, 2025 | 5.98 | 6.09 | 6.09 | 6.11 | 5.95 | 17.15M |
| August 11, 2025 | 5.89 | 5.95 | 5.95 | 5.96 | 5.87 | 8.55M |
| August 08, 2025 | 5.84 | 5.89 | 5.89 | 5.89 | 5.8 | 9.48M |
| August 07, 2025 | 6 | 5.96 | 5.81 | 6.04 | 5.96 | 7.53M |
| August 06, 2025 | 6.01 | 5.97 | 5.82 | 6.02 | 5.96 | 6.1M |
| August 05, 2025 | 5.91 | 6.02 | 5.87 | 6.02 | 5.91 | 7.77M |
| August 04, 2025 | 5.87 | 5.9 | 5.75 | 5.92 | 5.81 | 7.11M |
| August 01, 2025 | 5.86 | 5.88 | 5.73 | 5.93 | 5.8 | 7.82M |
| July 31, 2025 | 5.97 | 5.88 | 5.73 | 5.99 | 5.85 | 10.49M |
| July 30, 2025 | 5.96 | 6 | 5.85 | 6.03 | 5.93 | 8.24M |
| July 29, 2025 | 6 | 5.96 | 5.81 | 6.01 | 5.91 | 6.69M |
| July 28, 2025 | 6 | 5.99 | 5.84 | 6.02 | 5.96 | 5.84M |
| July 25, 2025 | 6.05 | 6 | 5.85 | 6.05 | 5.99 | 6.33M |
| July 24, 2025 | 5.96 | 6.03 | 5.88 | 6.04 | 5.93 | 8.32M |
| July 23, 2025 | 5.87 | 5.94 | 5.94 | 6.04 | 5.87 | 6.74M |
| July 22, 2025 | 5.99 | 6 | 6 | 6.01 | 5.92 | 7.7M |
| July 21, 2025 | 5.91 | 5.98 | 5.98 | 6.01 | 5.88 | 9.76M |
| July 18, 2025 | 5.87 | 5.92 | 5.92 | 5.92 | 5.84 | 7M |
| July 17, 2025 | 5.84 | 5.87 | 5.87 | 5.93 | 5.83 | 7.75M |
| July 16, 2025 | 5.78 | 5.86 | 5.86 | 5.86 | 5.75 | 9.01M |
| July 15, 2025 | 5.87 | 5.77 | 5.77 | 5.9 | 5.73 | 8.88M |
| July 14, 2025 | 5.86 | 5.89 | 5.89 | 5.91 | 5.83 | 7.86M |
| July 11, 2025 | 5.82 | 5.86 | 5.86 | 5.88 | 5.78 | 10.99M |
| July 10, 2025 | 5.8 | 5.84 | 5.84 | 5.85 | 5.74 | 7.69M |
| July 09, 2025 | 5.78 | 5.81 | 5.81 | 5.82 | 5.77 | 7.52M |
| July 08, 2025 | 5.76 | 5.78 | 5.78 | 5.79 | 5.73 | 5.89M |
| July 07, 2025 | 5.7 | 5.76 | 5.76 | 5.77 | 5.68 | 6.97M |
| July 04, 2025 | 5.75 | 5.7 | 5.7 | 5.77 | 5.69 | 7.07M |
| July 03, 2025 | 5.75 | 5.76 | 5.76 | 5.77 | 5.72 | 6.54M |
| July 02, 2025 | 5.72 | 5.76 | 5.76 | 5.82 | 5.71 | 11.41M |
| July 01, 2025 | 5.7 | 5.74 | 5.74 | 5.75 | 5.64 | 10.02M |
| June 30, 2025 | 5.71 | 5.69 | 5.69 | 5.73 | 5.67 | 8.99M |
| June 27, 2025 | 5.71 | 5.72 | 5.72 | 5.74 | 5.68 | 12.04M |
| June 26, 2025 | 5.8 | 5.72 | 5.72 | 5.8 | 5.6 | 22.54M |
| June 25, 2025 | 5.68 | 5.81 | 5.81 | 6.05 | 5.6 | 33.51M |
| June 24, 2025 | 5.51 | 5.59 | 5.59 | 5.61 | 5.51 | 6.74M |
| June 23, 2025 | 5.37 | 5.52 | 5.52 | 5.53 | 5.33 | 5.82M |
| June 20, 2025 | 5.41 | 5.4 | 5.4 | 5.46 | 5.39 | 4.81M |
| June 19, 2025 | 5.5 | 5.43 | 5.43 | 5.53 | 5.4 | 6.71M |
| June 18, 2025 | 5.58 | 5.52 | 5.52 | 5.58 | 5.49 | 5.6M |
| June 17, 2025 | 5.6 | 5.58 | 5.58 | 5.64 | 5.55 | 5.69M |
| June 16, 2025 | 5.54 | 5.59 | 5.59 | 5.63 | 5.53 | 5.84M |
| June 13, 2025 | 5.75 | 5.57 | 5.57 | 5.76 | 5.56 | 10.57M |
| June 12, 2025 | 5.7 | 5.75 | 5.75 | 5.76 | 5.64 | 13.25M |
| June 11, 2025 | 5.72 | 5.74 | 5.74 | 5.81 | 5.65 | 13.9M |
| June 10, 2025 | 5.78 | 5.74 | 5.74 | 5.95 | 5.62 | 23.04M |
| June 09, 2025 | 5.66 | 5.7 | 5.7 | 5.7 | 5.6 | 14.14M |
| June 06, 2025 | 5.86 | 5.64 | 5.64 | 5.9 | 5.62 | 18.22M |
| June 05, 2025 | 5.73 | 5.75 | 5.75 | 6.08 | 5.7 | 37.11M |
| June 04, 2025 | 5.53 | 5.72 | 5.72 | 5.77 | 5.52 | 20.21M |
| June 03, 2025 | 5.48 | 5.54 | 5.54 | 5.54 | 5.46 | 5.85M |
| May 30, 2025 | 5.5 | 5.5 | 5.5 | 5.57 | 5.47 | 8.85M |
| May 29, 2025 | 5.5 | 5.51 | 5.51 | 5.54 | 5.39 | 8.1M |
| May 28, 2025 | 5.42 | 5.49 | 5.49 | 5.51 | 5.41 | 8.22M |
| May 27, 2025 | 5.35 | 5.42 | 5.42 | 5.43 | 5.34 | 5.7M |
| May 26, 2025 | 5.35 | 5.36 | 5.36 | 5.39 | 5.28 | 6.55M |