5.89
+0.07(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.81 | 5.89 | 5.89 | 5.95 | 5.77 | 165.44M |
| August 15, 2025 | 5.81 | 5.82 | 5.82 | 5.88 | 5.6 | 173.75M |
| August 14, 2025 | 5.68 | 5.93 | 5.93 | 6.06 | 5.66 | 275.85M |
| August 13, 2025 | 5.67 | 5.72 | 5.72 | 5.72 | 5.6 | 158.44M |
| August 12, 2025 | 5.71 | 5.6 | 5.6 | 5.73 | 5.55 | 190.41M |
| August 11, 2025 | 5.82 | 5.72 | 5.72 | 5.9 | 5.65 | 221.41M |
| August 08, 2025 | 5.85 | 5.98 | 5.98 | 6.19 | 5.73 | 229.55M |
| August 07, 2025 | 6.3 | 5.96 | 5.96 | 6.31 | 5.96 | 230.11M |
| August 06, 2025 | 7.15 | 6.62 | 6.62 | 7.33 | 6.59 | 333.57M |
| August 05, 2025 | 7.05 | 7.32 | 7.32 | 7.4 | 6.75 | 315.79M |
| August 04, 2025 | 7.67 | 7.03 | 7.03 | 7.91 | 6.99 | 364.18M |
| August 01, 2025 | 6.54 | 7.37 | 7.37 | 7.37 | 6.54 | 327.07M |
| July 31, 2025 | 6.69 | 6.7 | 6.7 | 7.24 | 6.52 | 362.39M |
| July 30, 2025 | 5.98 | 6.59 | 6.59 | 6.59 | 5.88 | 278.91M |
| July 29, 2025 | 5.71 | 5.99 | 5.99 | 6.14 | 5.5 | 307.93M |
| July 28, 2025 | 5.35 | 5.71 | 5.71 | 5.71 | 5.35 | 208.49M |
| July 25, 2025 | 4.95 | 5.19 | 5.19 | 5.37 | 4.86 | 236.27M |
| July 24, 2025 | 4.74 | 4.88 | 4.88 | 4.88 | 4.72 | 94.09M |
| July 23, 2025 | 4.78 | 4.75 | 4.75 | 4.93 | 4.71 | 80.09M |
| July 22, 2025 | 4.75 | 4.79 | 4.79 | 4.86 | 4.71 | 75.55M |
| July 21, 2025 | 4.69 | 4.77 | 4.77 | 4.81 | 4.66 | 68.96M |
| July 18, 2025 | 4.7 | 4.68 | 4.68 | 4.71 | 4.63 | 47.92M |
| July 17, 2025 | 4.63 | 4.7 | 4.7 | 4.77 | 4.6 | 78.5M |
| July 16, 2025 | 4.58 | 4.61 | 4.61 | 4.66 | 4.56 | 47.33M |
| July 15, 2025 | 4.67 | 4.58 | 4.58 | 4.67 | 4.54 | 56.47M |
| July 14, 2025 | 4.7 | 4.66 | 4.66 | 4.77 | 4.64 | 59.2M |
| July 11, 2025 | 4.78 | 4.73 | 4.73 | 4.82 | 4.63 | 92.13M |
| July 10, 2025 | 4.86 | 4.72 | 4.72 | 5.03 | 4.71 | 126.35M |
| July 09, 2025 | 4.73 | 4.78 | 4.78 | 4.88 | 4.67 | 110.57M |
| July 08, 2025 | 4.71 | 4.75 | 4.75 | 4.79 | 4.65 | 79.8M |
| July 07, 2025 | 4.64 | 4.72 | 4.72 | 4.83 | 4.62 | 74.11M |
| July 04, 2025 | 4.67 | 4.66 | 4.66 | 4.8 | 4.65 | 99.85M |
| July 03, 2025 | 4.53 | 4.73 | 4.73 | 4.84 | 4.52 | 132.44M |
| July 02, 2025 | 4.42 | 4.54 | 4.54 | 4.7 | 4.39 | 116.45M |
| July 01, 2025 | 4.47 | 4.44 | 4.44 | 4.52 | 4.41 | 53.53M |
| June 30, 2025 | 4.42 | 4.48 | 4.48 | 4.55 | 4.38 | 73.16M |
| June 27, 2025 | 4.51 | 4.48 | 4.48 | 4.53 | 4.45 | 71.89M |
| June 26, 2025 | 4.42 | 4.58 | 4.58 | 4.59 | 4.35 | 127.36M |
| June 25, 2025 | 4.43 | 4.45 | 4.45 | 4.47 | 4.38 | 68.07M |
| June 24, 2025 | 4.34 | 4.39 | 4.39 | 4.44 | 4.34 | 63.04M |
| June 23, 2025 | 4.25 | 4.32 | 4.32 | 4.33 | 4.23 | 73.91M |
| June 20, 2025 | 4.46 | 4.39 | 4.39 | 4.51 | 4.32 | 100.88M |
| June 19, 2025 | 4.58 | 4.51 | 4.51 | 4.65 | 4.46 | 94.93M |
| June 18, 2025 | 4.52 | 4.6 | 4.6 | 4.8 | 4.49 | 146.59M |
| June 17, 2025 | 4.66 | 4.5 | 4.5 | 4.7 | 4.47 | 130.53M |
| June 16, 2025 | 4.75 | 4.69 | 4.69 | 4.89 | 4.67 | 181.92M |
| June 13, 2025 | 4.79 | 4.87 | 4.87 | 4.99 | 4.71 | 293.95M |
| June 12, 2025 | 4.59 | 4.54 | 4.54 | 4.68 | 4.52 | 108.6M |
| June 11, 2025 | 4.52 | 4.66 | 4.66 | 4.78 | 4.46 | 183.05M |
| June 10, 2025 | 4.53 | 4.44 | 4.44 | 4.6 | 4.39 | 160.57M |
| June 09, 2025 | 4.34 | 4.64 | 4.64 | 4.83 | 4.33 | 224.61M |
| June 06, 2025 | 4.19 | 4.41 | 4.41 | 4.6 | 4.06 | 221.57M |
| June 05, 2025 | 4.15 | 4.18 | 4.18 | 4.3 | 4.13 | 112.88M |
| June 04, 2025 | 4.02 | 4.17 | 4.17 | 4.23 | 3.99 | 106.01M |
| June 03, 2025 | 3.86 | 4.02 | 4.02 | 4.05 | 3.86 | 66M |
| May 30, 2025 | 3.94 | 3.91 | 3.91 | 3.99 | 3.9 | 40.13M |
| May 29, 2025 | 3.92 | 3.96 | 3.96 | 3.97 | 3.88 | 33.15M |
| May 28, 2025 | 3.97 | 3.9 | 3.9 | 3.97 | 3.89 | 35.52M |
| May 27, 2025 | 4.01 | 3.97 | 3.97 | 4.01 | 3.96 | 33.8M |
| May 26, 2025 | 3.88 | 4.01 | 4.01 | 4.04 | 3.88 | 57.21M |