5.78
-0.02(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.8 | 5.78 | 5.78 | 5.84 | 5.77 | 29.88M |
| August 15, 2025 | 5.74 | 5.8 | 5.8 | 5.8 | 5.72 | 28.45M |
| August 14, 2025 | 5.82 | 5.75 | 5.75 | 5.84 | 5.74 | 23.58M |
| August 13, 2025 | 5.83 | 5.82 | 5.82 | 5.85 | 5.77 | 25.97M |
| August 12, 2025 | 5.82 | 5.84 | 5.84 | 5.92 | 5.81 | 31.19M |
| August 11, 2025 | 5.78 | 5.84 | 5.84 | 5.85 | 5.75 | 24.42M |
| August 08, 2025 | 5.78 | 5.78 | 5.78 | 5.83 | 5.74 | 22.18M |
| August 07, 2025 | 5.81 | 5.77 | 5.77 | 5.82 | 5.74 | 27.69M |
| August 06, 2025 | 5.92 | 5.81 | 5.81 | 5.94 | 5.76 | 45.97M |
| August 05, 2025 | 5.96 | 5.92 | 5.92 | 5.98 | 5.88 | 34.14M |
| August 04, 2025 | 5.92 | 5.97 | 5.97 | 5.98 | 5.85 | 38.64M |
| August 01, 2025 | 5.86 | 5.94 | 5.94 | 6 | 5.86 | 43.36M |
| July 31, 2025 | 5.9 | 5.88 | 5.88 | 5.95 | 5.85 | 34.69M |
| July 30, 2025 | 5.88 | 5.93 | 5.93 | 6.02 | 5.86 | 48.1M |
| July 29, 2025 | 5.87 | 5.9 | 5.9 | 5.94 | 5.8 | 40.75M |
| July 28, 2025 | 5.9 | 5.84 | 5.84 | 5.94 | 5.82 | 27.32M |
| July 25, 2025 | 5.88 | 5.81 | 5.81 | 5.91 | 5.8 | 33.01M |
| July 24, 2025 | 5.74 | 5.9 | 5.9 | 5.93 | 5.73 | 50.37M |
| July 23, 2025 | 5.76 | 5.74 | 5.74 | 5.79 | 5.72 | 22.34M |
| July 22, 2025 | 5.77 | 5.76 | 5.76 | 5.78 | 5.72 | 21.89M |
| July 21, 2025 | 5.68 | 5.76 | 5.76 | 5.78 | 5.65 | 29.02M |
| July 18, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.59 | 25.25M |
| July 17, 2025 | 5.65 | 5.65 | 5.65 | 5.69 | 5.63 | 20.8M |
| July 16, 2025 | 5.55 | 5.65 | 5.65 | 5.65 | 5.55 | 22.56M |
| July 15, 2025 | 5.63 | 5.56 | 5.56 | 5.65 | 5.53 | 22.86M |
| July 14, 2025 | 5.58 | 5.63 | 5.63 | 5.67 | 5.57 | 25.31M |
| July 11, 2025 | 5.55 | 5.58 | 5.58 | 5.6 | 5.55 | 22.66M |
| July 10, 2025 | 5.5 | 5.55 | 5.55 | 5.56 | 5.49 | 18.72M |
| July 09, 2025 | 5.51 | 5.5 | 5.5 | 5.52 | 5.49 | 16.67M |
| July 08, 2025 | 5.52 | 5.51 | 5.51 | 5.56 | 5.49 | 16.77M |
| July 07, 2025 | 5.49 | 5.5 | 5.5 | 5.53 | 5.48 | 11.7M |
| July 04, 2025 | 5.51 | 5.5 | 5.5 | 5.53 | 5.49 | 15.82M |
| July 03, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.48 | 17.1M |
| July 02, 2025 | 5.48 | 5.48 | 5.48 | 5.51 | 5.46 | 15.12M |
| July 01, 2025 | 5.42 | 5.49 | 5.49 | 5.49 | 5.41 | 17.47M |
| June 30, 2025 | 5.42 | 5.42 | 5.42 | 5.44 | 5.4 | 11.68M |
| June 27, 2025 | 5.43 | 5.42 | 5.42 | 5.45 | 5.41 | 11.02M |
| June 26, 2025 | 5.45 | 5.42 | 5.42 | 5.46 | 5.42 | 10.11M |
| June 25, 2025 | 5.43 | 5.46 | 5.46 | 5.47 | 5.41 | 11.3M |
| June 24, 2025 | 5.38 | 5.43 | 5.43 | 5.44 | 5.37 | 10.42M |
| June 23, 2025 | 5.35 | 5.37 | 5.37 | 5.39 | 5.31 | 12.42M |
| June 20, 2025 | 5.35 | 5.36 | 5.36 | 5.38 | 5.34 | 10.19M |
| June 19, 2025 | 5.41 | 5.34 | 5.34 | 5.41 | 5.33 | 14.66M |
| June 18, 2025 | 5.47 | 5.4 | 5.4 | 5.48 | 5.39 | 13.63M |
| June 17, 2025 | 5.49 | 5.46 | 5.46 | 5.53 | 5.44 | 16.85M |
| June 16, 2025 | 5.59 | 5.59 | 5.44 | 5.63 | 5.56 | 15.79M |
| June 13, 2025 | 5.7 | 5.61 | 5.46 | 5.72 | 5.6 | 18.53M |
| June 12, 2025 | 5.69 | 5.7 | 5.55 | 5.72 | 5.65 | 17.33M |
| June 11, 2025 | 5.73 | 5.69 | 5.54 | 5.74 | 5.69 | 15.33M |
| June 10, 2025 | 5.7 | 5.72 | 5.57 | 5.75 | 5.66 | 26.25M |
| June 09, 2025 | 5.67 | 5.71 | 5.56 | 5.72 | 5.64 | 20.86M |
| June 06, 2025 | 5.59 | 5.65 | 5.5 | 5.69 | 5.57 | 26.28M |
| June 05, 2025 | 5.64 | 5.58 | 5.43 | 5.66 | 5.55 | 17.14M |
| June 04, 2025 | 5.63 | 5.63 | 5.48 | 5.65 | 5.59 | 16.15M |
| June 03, 2025 | 5.55 | 5.63 | 5.48 | 5.65 | 5.53 | 22.23M |
| May 30, 2025 | 5.51 | 5.56 | 5.56 | 5.58 | 5.5 | 19.74M |
| May 29, 2025 | 5.46 | 5.52 | 5.52 | 5.53 | 5.43 | 16.72M |
| May 28, 2025 | 5.49 | 5.45 | 5.45 | 5.5 | 5.43 | 11M |
| May 27, 2025 | 5.45 | 5.49 | 5.49 | 5.51 | 5.44 | 13.33M |
| May 26, 2025 | 5.52 | 5.44 | 5.44 | 5.53 | 5.43 | 18.81M |