5.93
+0.05(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.9 | 5.93 | 5.93 | 5.97 | 5.87 | 10.05M |
| August 15, 2025 | 5.83 | 5.88 | 5.88 | 5.94 | 5.83 | 9.28M |
| August 14, 2025 | 6.04 | 5.86 | 5.86 | 6.07 | 5.84 | 11.2M |
| August 13, 2025 | 6.05 | 6.03 | 6.03 | 6.06 | 6 | 9.19M |
| August 12, 2025 | 6.04 | 6.04 | 6.04 | 6.08 | 5.99 | 7.59M |
| August 11, 2025 | 5.98 | 6.05 | 6.05 | 6.11 | 5.95 | 9.91M |
| August 08, 2025 | 5.94 | 5.98 | 5.98 | 5.99 | 5.91 | 7.56M |
| August 07, 2025 | 6.01 | 5.94 | 5.94 | 6.04 | 5.92 | 8.38M |
| August 06, 2025 | 6.01 | 6 | 6 | 6.03 | 5.96 | 7.47M |
| August 05, 2025 | 5.96 | 6.02 | 6.02 | 6.02 | 5.96 | 7.71M |
| August 04, 2025 | 5.86 | 5.95 | 5.95 | 5.96 | 5.81 | 8.75M |
| August 01, 2025 | 5.8 | 5.88 | 5.88 | 5.91 | 5.8 | 7.71M |
| July 31, 2025 | 5.89 | 5.84 | 5.84 | 5.92 | 5.79 | 8.59M |
| July 30, 2025 | 5.92 | 5.89 | 5.89 | 5.96 | 5.83 | 9.76M |
| July 29, 2025 | 5.94 | 5.92 | 5.92 | 5.97 | 5.85 | 10.24M |
| July 28, 2025 | 5.99 | 5.96 | 5.96 | 6.02 | 5.94 | 7.03M |
| July 25, 2025 | 6 | 5.97 | 5.97 | 6.03 | 5.94 | 8.74M |
| July 24, 2025 | 5.97 | 6 | 6 | 6 | 5.95 | 10.44M |
| July 23, 2025 | 6.08 | 5.98 | 5.98 | 6.08 | 5.97 | 11.29M |
| July 22, 2025 | 6.06 | 6.05 | 6.05 | 6.09 | 5.99 | 14.34M |
| July 21, 2025 | 6.03 | 6.07 | 6.07 | 6.08 | 5.99 | 15.32M |
| July 18, 2025 | 6.07 | 6.04 | 6.04 | 6.16 | 6.02 | 19.61M |
| July 17, 2025 | 6.05 | 6.04 | 6.04 | 6.1 | 5.97 | 24.21M |
| July 16, 2025 | 6.04 | 6.11 | 6.11 | 6.19 | 5.94 | 39.08M |
| July 15, 2025 | 5.93 | 5.94 | 5.94 | 6.12 | 5.88 | 42.14M |
| July 14, 2025 | 5.84 | 5.95 | 5.95 | 5.98 | 5.81 | 11.98M |
| July 11, 2025 | 5.82 | 5.85 | 5.85 | 5.86 | 5.76 | 10.45M |
| July 10, 2025 | 5.79 | 5.84 | 5.84 | 5.85 | 5.76 | 9.83M |
| July 09, 2025 | 5.86 | 5.79 | 5.79 | 5.88 | 5.77 | 8.63M |
| July 08, 2025 | 5.78 | 5.86 | 5.86 | 5.86 | 5.77 | 8.13M |
| July 07, 2025 | 5.74 | 5.8 | 5.8 | 5.8 | 5.71 | 8.19M |
| July 04, 2025 | 5.8 | 5.74 | 5.74 | 5.81 | 5.72 | 7.89M |
| July 03, 2025 | 5.78 | 5.8 | 5.8 | 5.81 | 5.76 | 7.03M |
| July 02, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.73 | 6.97M |
| July 01, 2025 | 5.79 | 5.77 | 5.77 | 5.83 | 5.71 | 8.44M |
| June 30, 2025 | 5.75 | 5.79 | 5.79 | 5.81 | 5.75 | 9.72M |
| June 27, 2025 | 5.74 | 5.74 | 5.74 | 5.78 | 5.71 | 6.88M |
| June 26, 2025 | 5.77 | 5.73 | 5.73 | 5.79 | 5.71 | 12.85M |
| June 25, 2025 | 5.75 | 5.77 | 5.77 | 5.9 | 5.7 | 16.62M |
| June 24, 2025 | 5.49 | 5.75 | 5.75 | 5.8 | 5.49 | 21.5M |
| June 23, 2025 | 5.37 | 5.49 | 5.49 | 5.51 | 5.34 | 7.73M |
| June 20, 2025 | 5.37 | 5.38 | 5.38 | 5.44 | 5.35 | 6.53M |
| June 19, 2025 | 5.52 | 5.37 | 5.37 | 5.53 | 5.34 | 9.99M |
| June 18, 2025 | 5.5 | 5.53 | 5.53 | 5.53 | 5.46 | 5.62M |
| June 17, 2025 | 5.54 | 5.53 | 5.53 | 5.6 | 5.48 | 6.57M |
| June 16, 2025 | 5.48 | 5.54 | 5.54 | 5.56 | 5.46 | 6.86M |
| June 13, 2025 | 5.61 | 5.49 | 5.49 | 5.61 | 5.45 | 9.3M |
| June 12, 2025 | 5.65 | 5.62 | 5.62 | 5.68 | 5.59 | 8.7M |
| June 11, 2025 | 5.6 | 5.67 | 5.67 | 5.69 | 5.6 | 8.78M |
| June 10, 2025 | 5.67 | 5.62 | 5.62 | 5.69 | 5.53 | 9.92M |
| June 09, 2025 | 5.63 | 5.68 | 5.68 | 5.68 | 5.62 | 7.78M |
| June 06, 2025 | 5.61 | 5.63 | 5.63 | 5.65 | 5.59 | 5.83M |
| June 05, 2025 | 5.64 | 5.62 | 5.62 | 5.66 | 5.59 | 7.8M |
| June 04, 2025 | 5.62 | 5.64 | 5.64 | 5.65 | 5.6 | 5.88M |
| June 03, 2025 | 5.58 | 5.61 | 5.61 | 5.64 | 5.55 | 6.6M |
| May 30, 2025 | 5.78 | 5.62 | 5.62 | 5.79 | 5.61 | 10.74M |
| May 29, 2025 | 5.68 | 5.79 | 5.79 | 5.82 | 5.67 | 14.57M |
| May 28, 2025 | 5.63 | 5.68 | 5.68 | 5.75 | 5.63 | 10.62M |
| May 27, 2025 | 5.56 | 5.63 | 5.63 | 5.64 | 5.53 | 6.64M |
| May 26, 2025 | 5.48 | 5.59 | 5.59 | 5.6 | 5.48 | 9.13M |