5.82
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.77 | 5.82 | 5.82 | 5.82 | 5.66 | 13.51M |
| September 04, 2025 | 5.77 | 5.77 | 5.77 | 5.83 | 5.7 | 15.46M |
| September 03, 2025 | 5.92 | 5.71 | 5.71 | 5.94 | 5.7 | 17.9M |
| September 02, 2025 | 6 | 5.9 | 5.9 | 6.03 | 5.85 | 18.99M |
| September 01, 2025 | 5.88 | 6.05 | 6.05 | 6.08 | 5.88 | 21.61M |
| August 29, 2025 | 5.96 | 5.88 | 5.88 | 5.96 | 5.87 | 15.21M |
| August 28, 2025 | 6 | 5.97 | 5.97 | 6.05 | 5.74 | 29.73M |
| August 27, 2025 | 6.2 | 6.01 | 6.01 | 6.2 | 6.01 | 29.07M |
| August 26, 2025 | 6.15 | 6.18 | 6.18 | 6.21 | 6.1 | 22.78M |
| August 25, 2025 | 6.21 | 6.15 | 6.15 | 6.25 | 6.08 | 33.43M |
| August 22, 2025 | 6.31 | 6.22 | 6.22 | 6.32 | 6.15 | 28.15M |
| August 21, 2025 | 6.19 | 6.3 | 6.3 | 6.36 | 6.18 | 41.76M |
| August 20, 2025 | 6.12 | 6.2 | 6.2 | 6.21 | 6.09 | 22.13M |
| August 19, 2025 | 6.18 | 6.15 | 6.15 | 6.21 | 6.12 | 24.14M |
| August 18, 2025 | 6.05 | 6.15 | 6.15 | 6.2 | 6.03 | 33.45M |
| August 15, 2025 | 6 | 6.05 | 6.05 | 6.06 | 5.98 | 18.27M |
| August 14, 2025 | 6.09 | 5.99 | 5.99 | 6.11 | 5.99 | 27.39M |
| August 13, 2025 | 6.11 | 6.1 | 6.1 | 6.16 | 6.07 | 19.66M |
| August 12, 2025 | 6.17 | 6.11 | 6.11 | 6.18 | 6.08 | 21.71M |
| August 11, 2025 | 6.2 | 6.17 | 6.17 | 6.22 | 6.16 | 19.32M |
| August 08, 2025 | 6.24 | 6.18 | 6.18 | 6.25 | 6.15 | 18.89M |
| August 07, 2025 | 6.31 | 6.24 | 6.24 | 6.33 | 6.19 | 23.51M |
| August 06, 2025 | 6.29 | 6.31 | 6.31 | 6.35 | 6.2 | 30.78M |
| August 05, 2025 | 6.18 | 6.28 | 6.28 | 6.33 | 6.11 | 39.67M |
| August 04, 2025 | 6.05 | 6.1 | 6.1 | 6.16 | 5.98 | 31.47M |
| August 01, 2025 | 6.25 | 6.12 | 6.12 | 6.33 | 6.1 | 37.6M |
| July 31, 2025 | 6.61 | 6.25 | 6.25 | 6.65 | 6.2 | 72.76M |
| July 30, 2025 | 7.22 | 6.6 | 6.6 | 7.37 | 6.6 | 101.96M |
| July 29, 2025 | 7.35 | 7.33 | 7.33 | 7.65 | 7.18 | 65.62M |
| July 28, 2025 | 7.29 | 7.37 | 7.37 | 7.48 | 7.17 | 69M |
| July 25, 2025 | 6.86 | 7.4 | 7.4 | 7.58 | 6.85 | 122.22M |
| July 24, 2025 | 6.79 | 6.89 | 6.89 | 7.05 | 6.78 | 47.14M |
| July 23, 2025 | 6.76 | 6.79 | 6.79 | 6.96 | 6.72 | 42.72M |
| July 22, 2025 | 6.86 | 6.79 | 6.79 | 6.91 | 6.76 | 45.93M |
| July 21, 2025 | 6.6 | 6.94 | 6.94 | 7 | 6.46 | 79.28M |
| July 18, 2025 | 6.39 | 6.68 | 6.68 | 6.75 | 6.34 | 76.01M |
| July 17, 2025 | 6.28 | 6.36 | 6.36 | 6.48 | 6.24 | 40.88M |
| July 16, 2025 | 6.17 | 6.28 | 6.28 | 6.35 | 6.17 | 26.82M |
| July 15, 2025 | 6.25 | 6.18 | 6.18 | 6.26 | 6.08 | 27.76M |
| July 14, 2025 | 6.23 | 6.25 | 6.25 | 6.31 | 6.19 | 28.32M |
| July 11, 2025 | 6.18 | 6.29 | 6.29 | 6.31 | 6.18 | 28.43M |
| July 10, 2025 | 6.22 | 6.2 | 6.2 | 6.26 | 6.17 | 19.79M |
| July 09, 2025 | 6.27 | 6.22 | 6.22 | 6.33 | 6.22 | 23.06M |
| July 08, 2025 | 6.25 | 6.25 | 6.25 | 6.27 | 6.19 | 23.8M |
| July 07, 2025 | 6.19 | 6.27 | 6.27 | 6.33 | 6.15 | 24.24M |
| July 04, 2025 | 6.3 | 6.19 | 6.19 | 6.34 | 6.14 | 27.73M |
| July 03, 2025 | 6.29 | 6.26 | 6.26 | 6.34 | 6.22 | 29.45M |
| July 02, 2025 | 6.43 | 6.31 | 6.31 | 6.44 | 6.26 | 36.44M |
| July 01, 2025 | 6.58 | 6.45 | 6.45 | 6.62 | 6.35 | 61.22M |
| June 30, 2025 | 6.3 | 6.64 | 6.64 | 6.84 | 6.24 | 93.68M |
| June 27, 2025 | 6.29 | 6.33 | 6.33 | 6.42 | 6.13 | 88.58M |
| June 26, 2025 | 6.15 | 6.1 | 6.1 | 6.23 | 6.05 | 53.46M |
| June 25, 2025 | 6.05 | 6.2 | 6.2 | 6.24 | 6.05 | 62.56M |
| June 24, 2025 | 6.1 | 6.07 | 6.07 | 6.18 | 6.04 | 57.67M |
| June 23, 2025 | 5.76 | 6.09 | 6.09 | 6.13 | 5.76 | 74.02M |
| June 20, 2025 | 6.2 | 5.87 | 5.87 | 6.25 | 5.81 | 77.49M |
| June 19, 2025 | 6.4 | 6.07 | 6.07 | 6.49 | 6.05 | 111.52M |
| June 18, 2025 | 7.05 | 6.53 | 6.53 | 7.28 | 6.53 | 140.68M |
| June 17, 2025 | 7.68 | 7.26 | 7.26 | 7.97 | 7.26 | 174.43M |
| June 16, 2025 | 7.36 | 8.07 | 8.07 | 8.35 | 7.12 | 227.82M |