5.89
-0.03(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.97 | 5.89 | 5.89 | 6.03 | 5.81 | 79.72M |
| August 15, 2025 | 5.68 | 5.92 | 5.92 | 6.03 | 5.66 | 89.15M |
| August 14, 2025 | 5.82 | 5.7 | 5.7 | 5.82 | 5.69 | 60.2M |
| August 13, 2025 | 5.86 | 5.82 | 5.82 | 5.9 | 5.8 | 56.73M |
| August 12, 2025 | 5.79 | 5.9 | 5.9 | 5.94 | 5.69 | 81.67M |
| August 11, 2025 | 5.81 | 5.8 | 5.8 | 5.84 | 5.7 | 76.7M |
| August 08, 2025 | 5.86 | 5.79 | 5.79 | 5.93 | 5.74 | 100.45M |
| August 07, 2025 | 5.7 | 5.62 | 5.62 | 5.74 | 5.57 | 57.67M |
| August 06, 2025 | 5.7 | 5.73 | 5.73 | 5.79 | 5.65 | 43.43M |
| August 05, 2025 | 5.7 | 5.73 | 5.73 | 5.8 | 5.66 | 47.58M |
| August 04, 2025 | 5.67 | 5.69 | 5.69 | 5.71 | 5.6 | 64.75M |
| August 01, 2025 | 5.74 | 5.74 | 5.74 | 5.82 | 5.69 | 76.18M |
| July 31, 2025 | 5.97 | 5.77 | 5.77 | 6.09 | 5.72 | 155.07M |
| July 30, 2025 | 6.12 | 6.09 | 6.09 | 6.22 | 6.01 | 125.77M |
| July 29, 2025 | 5.9 | 6.07 | 6.07 | 6.09 | 5.72 | 142.19M |
| July 28, 2025 | 5.81 | 5.93 | 5.93 | 6.03 | 5.7 | 173.71M |
| July 25, 2025 | 5.83 | 6 | 6 | 6.24 | 5.82 | 270.25M |
| July 24, 2025 | 5.51 | 5.76 | 5.76 | 5.78 | 5.43 | 137.69M |
| July 23, 2025 | 5.66 | 5.54 | 5.54 | 5.77 | 5.5 | 130.75M |
| July 22, 2025 | 5.47 | 5.7 | 5.7 | 5.71 | 5.38 | 201.34M |
| July 21, 2025 | 5.19 | 5.47 | 5.47 | 5.47 | 5.19 | 220.3M |
| July 18, 2025 | 4.96 | 4.97 | 4.97 | 4.99 | 4.93 | 34.36M |
| July 17, 2025 | 4.94 | 4.95 | 4.95 | 4.97 | 4.92 | 22.82M |
| July 16, 2025 | 4.98 | 4.94 | 4.94 | 5 | 4.92 | 32.51M |
| July 15, 2025 | 5.04 | 4.99 | 4.99 | 5.05 | 4.97 | 29.35M |
| July 14, 2025 | 5.05 | 5.01 | 5.01 | 5.06 | 4.99 | 31.32M |
| July 11, 2025 | 5.09 | 5.06 | 5.06 | 5.11 | 5.04 | 42.49M |
| July 10, 2025 | 4.92 | 5.09 | 5.09 | 5.1 | 4.91 | 72.92M |
| July 09, 2025 | 4.91 | 4.9 | 4.9 | 4.97 | 4.89 | 44.58M |
| July 08, 2025 | 4.83 | 4.9 | 4.9 | 4.92 | 4.82 | 49.99M |
| July 07, 2025 | 4.82 | 4.83 | 4.83 | 4.83 | 4.79 | 17.43M |
| July 04, 2025 | 4.85 | 4.81 | 4.81 | 4.86 | 4.81 | 21.72M |
| July 03, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.81 | 23.96M |
| July 02, 2025 | 4.77 | 4.88 | 4.88 | 4.89 | 4.75 | 51.27M |
| July 01, 2025 | 4.77 | 4.77 | 4.77 | 4.78 | 4.75 | 16.66M |
| June 30, 2025 | 4.83 | 4.79 | 4.79 | 4.85 | 4.75 | 33.86M |
| June 27, 2025 | 4.79 | 4.83 | 4.83 | 4.88 | 4.79 | 45.98M |
| June 26, 2025 | 4.78 | 4.77 | 4.77 | 4.79 | 4.76 | 21.9M |
| June 25, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.73 | 30.08M |
| June 24, 2025 | 4.75 | 4.78 | 4.78 | 4.79 | 4.73 | 23.58M |
| June 23, 2025 | 4.73 | 4.75 | 4.75 | 4.77 | 4.72 | 14.95M |
| June 20, 2025 | 4.76 | 4.74 | 4.74 | 4.8 | 4.73 | 19.4M |
| June 19, 2025 | 4.84 | 4.76 | 4.76 | 4.84 | 4.75 | 28.8M |
| June 18, 2025 | 4.88 | 4.84 | 4.84 | 4.94 | 4.84 | 33.25M |
| June 17, 2025 | 4.87 | 4.87 | 4.87 | 4.89 | 4.81 | 44.52M |
| June 16, 2025 | 5.15 | 5.16 | 4.86 | 5.18 | 5.12 | 49.29M |
| June 13, 2025 | 5.08 | 5.13 | 4.83 | 5.15 | 5.08 | 35.78M |
| June 12, 2025 | 5.14 | 5.09 | 4.79 | 5.15 | 5.08 | 29.36M |
| June 11, 2025 | 5.1 | 5.13 | 5.13 | 5.17 | 5.1 | 26.69M |
| June 10, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.07 | 29.06M |
| June 09, 2025 | 5.11 | 5.09 | 5.09 | 5.11 | 5.07 | 21.13M |
| June 06, 2025 | 5.12 | 5.09 | 5.09 | 5.13 | 5.09 | 13.5M |
| June 05, 2025 | 5.12 | 5.11 | 5.11 | 5.17 | 5.1 | 31.26M |
| June 04, 2025 | 5.05 | 5.12 | 5.12 | 5.14 | 5.04 | 31.27M |
| June 03, 2025 | 5.03 | 5.04 | 5.04 | 5.05 | 5.01 | 15.51M |
| May 30, 2025 | 5.04 | 5.03 | 5.03 | 5.06 | 5.02 | 17.12M |
| May 29, 2025 | 5.02 | 5.05 | 5.05 | 5.06 | 5 | 21.21M |
| May 28, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 5 | 14.38M |
| May 27, 2025 | 5.02 | 5.01 | 5.01 | 5.03 | 5 | 20.55M |
| May 26, 2025 | 5.06 | 5.02 | 5.02 | 5.07 | 5 | 23.7M |