5.59
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.58 | 5.59 | 5.59 | 5.61 | 5.55 | 18.33M |
| August 15, 2025 | 5.55 | 5.58 | 5.58 | 5.6 | 5.52 | 13.63M |
| August 14, 2025 | 5.61 | 5.56 | 5.56 | 5.68 | 5.54 | 21.38M |
| August 13, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.58 | 22.38M |
| August 12, 2025 | 5.7 | 5.65 | 5.65 | 5.74 | 5.61 | 36.52M |
| August 11, 2025 | 5.52 | 5.7 | 5.7 | 5.87 | 5.5 | 43.48M |
| August 08, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.5 | 10M |
| August 07, 2025 | 5.49 | 5.52 | 5.52 | 5.53 | 5.47 | 11.09M |
| August 06, 2025 | 5.5 | 5.49 | 5.49 | 5.51 | 5.45 | 9.25M |
| August 05, 2025 | 5.45 | 5.51 | 5.51 | 5.51 | 5.45 | 11.58M |
| August 04, 2025 | 5.43 | 5.46 | 5.46 | 5.48 | 5.42 | 9.93M |
| August 01, 2025 | 5.43 | 5.46 | 5.46 | 5.49 | 5.43 | 9.12M |
| July 31, 2025 | 5.55 | 5.42 | 5.42 | 5.56 | 5.41 | 22.38M |
| July 30, 2025 | 5.53 | 5.57 | 5.57 | 5.61 | 5.52 | 15.84M |
| July 29, 2025 | 5.57 | 5.54 | 5.54 | 5.58 | 5.49 | 16.81M |
| July 28, 2025 | 5.64 | 5.58 | 5.58 | 5.64 | 5.57 | 14.59M |
| July 25, 2025 | 5.68 | 5.63 | 5.63 | 5.69 | 5.62 | 16.42M |
| July 24, 2025 | 5.6 | 5.68 | 5.68 | 5.69 | 5.58 | 22.46M |
| July 23, 2025 | 5.63 | 5.61 | 5.61 | 5.66 | 5.6 | 19.76M |
| July 22, 2025 | 5.59 | 5.64 | 5.64 | 5.65 | 5.55 | 25.95M |
| July 21, 2025 | 5.51 | 5.59 | 5.59 | 5.59 | 5.5 | 16.96M |
| July 18, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.49 | 10.07M |
| July 17, 2025 | 5.51 | 5.52 | 5.52 | 5.53 | 5.49 | 12.39M |
| July 16, 2025 | 5.53 | 5.52 | 5.52 | 5.56 | 5.48 | 12.55M |
| July 15, 2025 | 5.63 | 5.54 | 5.54 | 5.65 | 5.51 | 22.07M |
| July 14, 2025 | 5.62 | 5.64 | 5.64 | 5.68 | 5.6 | 19.47M |
| July 11, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.56 | 18.41M |
| July 10, 2025 | 5.55 | 5.61 | 5.61 | 5.62 | 5.55 | 15.36M |
| July 09, 2025 | 5.57 | 5.57 | 5.57 | 5.64 | 5.55 | 17.92M |
| July 08, 2025 | 5.54 | 5.6 | 5.6 | 5.61 | 5.52 | 21.85M |
| July 07, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.48 | 12.61M |
| July 04, 2025 | 5.55 | 5.54 | 5.54 | 5.59 | 5.53 | 16.94M |
| July 03, 2025 | 5.53 | 5.56 | 5.56 | 5.56 | 5.51 | 14.42M |
| July 02, 2025 | 5.64 | 5.55 | 5.55 | 5.69 | 5.53 | 24.77M |
| July 01, 2025 | 5.48 | 5.53 | 5.53 | 5.54 | 5.48 | 19.18M |
| June 30, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.46 | 12.63M |
| June 27, 2025 | 5.48 | 5.49 | 5.49 | 5.51 | 5.46 | 14.67M |
| June 26, 2025 | 5.52 | 5.49 | 5.49 | 5.53 | 5.47 | 21.45M |
| June 25, 2025 | 5.55 | 5.53 | 5.53 | 5.57 | 5.49 | 25.69M |
| June 24, 2025 | 5.53 | 5.55 | 5.55 | 5.58 | 5.45 | 46.11M |
| June 23, 2025 | 5.59 | 5.72 | 5.72 | 5.8 | 5.59 | 58.61M |
| June 20, 2025 | 5.38 | 5.44 | 5.44 | 5.54 | 5.34 | 27.17M |
| June 19, 2025 | 5.6 | 5.41 | 5.41 | 5.63 | 5.39 | 32.66M |
| June 18, 2025 | 5.72 | 5.65 | 5.65 | 5.81 | 5.61 | 28.17M |
| June 17, 2025 | 5.74 | 5.74 | 5.74 | 5.78 | 5.63 | 36.03M |
| June 16, 2025 | 5.66 | 5.8 | 5.8 | 5.85 | 5.6 | 47.71M |
| June 13, 2025 | 5.61 | 5.63 | 5.63 | 5.76 | 5.57 | 36.47M |
| June 12, 2025 | 5.65 | 5.62 | 5.62 | 5.69 | 5.57 | 31.14M |
| June 11, 2025 | 5.8 | 5.72 | 5.72 | 5.94 | 5.63 | 68.84M |
| June 10, 2025 | 5.49 | 5.85 | 5.85 | 5.88 | 5.47 | 82.08M |
| June 09, 2025 | 5.48 | 5.49 | 5.49 | 5.5 | 5.45 | 15.87M |
| June 06, 2025 | 5.46 | 5.48 | 5.48 | 5.51 | 5.45 | 15.45M |
| June 05, 2025 | 5.54 | 5.46 | 5.46 | 5.54 | 5.45 | 19.53M |
| June 04, 2025 | 5.47 | 5.55 | 5.55 | 5.55 | 5.44 | 20.42M |
| June 03, 2025 | 5.44 | 5.46 | 5.46 | 5.48 | 5.4 | 19.69M |
| May 30, 2025 | 5.5 | 5.47 | 5.47 | 5.61 | 5.46 | 23.82M |
| May 29, 2025 | 5.48 | 5.53 | 5.53 | 5.58 | 5.47 | 26.97M |
| May 28, 2025 | 5.51 | 5.48 | 5.48 | 5.56 | 5.46 | 26.22M |
| May 27, 2025 | 5.5 | 5.55 | 5.55 | 5.58 | 5.45 | 31.1M |
| May 26, 2025 | 5.63 | 5.54 | 5.54 | 5.69 | 5.51 | 38.68M |