5.73
+0.07(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.6 | 5.66 | 5.66 | 5.67 | 5.53 | 15.76M |
| September 04, 2025 | 5.64 | 5.58 | 5.58 | 5.69 | 5.51 | 21.11M |
| September 03, 2025 | 5.73 | 5.63 | 5.63 | 5.82 | 5.62 | 24.09M |
| September 02, 2025 | 5.7 | 5.72 | 5.72 | 5.81 | 5.67 | 26.92M |
| September 01, 2025 | 5.65 | 5.72 | 5.72 | 5.73 | 5.57 | 18.43M |
| August 29, 2025 | 5.6 | 5.65 | 5.65 | 5.68 | 5.58 | 18.13M |
| August 28, 2025 | 5.6 | 5.62 | 5.62 | 5.65 | 5.46 | 24.74M |
| August 27, 2025 | 5.8 | 5.59 | 5.59 | 5.81 | 5.58 | 37.63M |
| August 26, 2025 | 5.82 | 5.81 | 5.81 | 5.86 | 5.77 | 19.05M |
| August 25, 2025 | 5.76 | 5.82 | 5.82 | 5.84 | 5.75 | 24.49M |
| August 22, 2025 | 5.78 | 5.77 | 5.77 | 5.81 | 5.7 | 21.38M |
| August 21, 2025 | 5.84 | 5.8 | 5.8 | 5.89 | 5.78 | 22.38M |
| August 20, 2025 | 5.84 | 5.86 | 5.86 | 5.88 | 5.75 | 33.33M |
| August 19, 2025 | 5.85 | 5.88 | 5.88 | 5.98 | 5.84 | 32.99M |
| August 18, 2025 | 5.88 | 5.86 | 5.86 | 5.96 | 5.83 | 35.02M |
| August 15, 2025 | 5.79 | 5.85 | 5.85 | 5.9 | 5.78 | 34.72M |
| August 14, 2025 | 5.86 | 5.79 | 5.79 | 6.08 | 5.78 | 52.73M |
| August 13, 2025 | 5.76 | 5.78 | 5.78 | 5.82 | 5.69 | 33.78M |
| August 12, 2025 | 5.83 | 5.78 | 5.78 | 6.05 | 5.75 | 41.12M |
| August 11, 2025 | 5.78 | 5.81 | 5.81 | 5.82 | 5.76 | 24.45M |
| August 08, 2025 | 5.78 | 5.77 | 5.77 | 5.81 | 5.7 | 23.51M |
| August 07, 2025 | 5.81 | 5.77 | 5.77 | 5.86 | 5.74 | 33.38M |
| August 06, 2025 | 6.07 | 5.84 | 5.84 | 6.12 | 5.8 | 52.13M |
| August 05, 2025 | 6.15 | 6.09 | 6.09 | 6.28 | 6.06 | 32.62M |
| August 04, 2025 | 6.14 | 6.13 | 6.13 | 6.23 | 6.01 | 32.15M |
| August 01, 2025 | 6.24 | 6.21 | 6.21 | 6.36 | 6.18 | 21.11M |
| July 31, 2025 | 6.25 | 6.25 | 6.25 | 6.32 | 6.17 | 28.12M |
| July 30, 2025 | 6.33 | 6.26 | 6.26 | 6.39 | 6.2 | 38.31M |
| July 29, 2025 | 6.42 | 6.4 | 6.4 | 6.45 | 6.29 | 51.94M |
| July 28, 2025 | 6.42 | 6.43 | 6.43 | 6.66 | 6.35 | 57.14M |
| July 25, 2025 | 6.27 | 6.49 | 6.49 | 6.64 | 6.19 | 89.61M |
| July 24, 2025 | 6.23 | 6.29 | 6.29 | 6.41 | 6.19 | 69.27M |
| July 23, 2025 | 6.08 | 6.31 | 6.31 | 6.68 | 6.08 | 142.95M |
| July 22, 2025 | 5.91 | 6.07 | 6.07 | 6.27 | 5.9 | 98.16M |
| July 21, 2025 | 5.55 | 6.03 | 6.03 | 6.12 | 5.51 | 100.91M |
| July 18, 2025 | 5.55 | 5.56 | 5.56 | 5.56 | 5.42 | 19.18M |
| July 17, 2025 | 5.47 | 5.51 | 5.51 | 5.6 | 5.46 | 18.89M |
| July 16, 2025 | 5.38 | 5.46 | 5.46 | 5.47 | 5.35 | 15.16M |
| July 15, 2025 | 5.48 | 5.37 | 5.37 | 5.48 | 5.32 | 17.11M |
| July 14, 2025 | 5.39 | 5.47 | 5.47 | 5.5 | 5.37 | 19.98M |
| July 11, 2025 | 5.35 | 5.4 | 5.4 | 5.41 | 5.32 | 18.72M |
| July 10, 2025 | 5.28 | 5.35 | 5.35 | 5.38 | 5.26 | 15.57M |
| July 09, 2025 | 5.33 | 5.28 | 5.28 | 5.33 | 5.27 | 12.01M |
| July 08, 2025 | 5.32 | 5.34 | 5.34 | 5.39 | 5.29 | 16.48M |
| July 07, 2025 | 5.32 | 5.32 | 5.32 | 5.4 | 5.31 | 15.21M |
| July 04, 2025 | 5.33 | 5.34 | 5.34 | 5.37 | 5.29 | 15.29M |
| July 03, 2025 | 5.23 | 5.33 | 5.33 | 5.35 | 5.21 | 19.65M |
| July 02, 2025 | 5.26 | 5.25 | 5.25 | 5.33 | 5.21 | 14.18M |
| July 01, 2025 | 5.16 | 5.26 | 5.26 | 5.26 | 5.14 | 17.11M |
| June 30, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.11 | 9.79M |
| June 27, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.14 | 10.25M |
| June 26, 2025 | 5.18 | 5.15 | 5.15 | 5.2 | 5.14 | 12.3M |
| June 25, 2025 | 5.23 | 5.22 | 5.22 | 5.26 | 5.14 | 18.16M |
| June 24, 2025 | 5.15 | 5.23 | 5.23 | 5.25 | 5.15 | 13.88M |
| June 23, 2025 | 5.09 | 5.13 | 5.13 | 5.14 | 5.06 | 10.14M |
| June 20, 2025 | 5.18 | 5.17 | 5.17 | 5.2 | 5.13 | 12.07M |
| June 19, 2025 | 5.26 | 5.16 | 5.16 | 5.26 | 5.13 | 12.84M |
| June 18, 2025 | 5.3 | 5.25 | 5.25 | 5.32 | 5.23 | 16.22M |
| June 17, 2025 | 5.39 | 5.35 | 5.35 | 5.52 | 5.33 | 26.32M |
| June 16, 2025 | 5.36 | 5.35 | 5.35 | 5.4 | 5.28 | 13.74M |