5.84
+0.14(+2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.71 | 5.84 | 5.84 | 5.88 | 5.67 | 15.71M |
| September 04, 2025 | 5.65 | 5.7 | 5.7 | 5.72 | 5.62 | 10.25M |
| September 03, 2025 | 5.78 | 5.66 | 5.66 | 5.8 | 5.64 | 11.15M |
| September 02, 2025 | 5.83 | 5.77 | 5.77 | 5.85 | 5.72 | 14.15M |
| September 01, 2025 | 5.83 | 5.84 | 5.84 | 5.88 | 5.79 | 10.05M |
| August 29, 2025 | 5.87 | 5.84 | 5.84 | 5.91 | 5.83 | 13.29M |
| August 28, 2025 | 5.82 | 5.86 | 5.86 | 5.88 | 5.71 | 19.87M |
| August 27, 2025 | 6.02 | 5.84 | 5.84 | 6.04 | 5.84 | 35.88M |
| August 26, 2025 | 5.96 | 6.03 | 6.03 | 6.09 | 5.93 | 28.04M |
| August 25, 2025 | 6 | 5.98 | 5.98 | 6.03 | 5.95 | 19.82M |
| August 22, 2025 | 6.01 | 5.97 | 5.97 | 6.01 | 5.92 | 23.16M |
| August 21, 2025 | 6 | 6.03 | 6.03 | 6.07 | 5.98 | 21.22M |
| August 20, 2025 | 5.94 | 6 | 6 | 6 | 5.91 | 19.36M |
| August 19, 2025 | 5.97 | 5.95 | 5.95 | 5.99 | 5.92 | 17.39M |
| August 18, 2025 | 5.97 | 5.98 | 5.98 | 6.01 | 5.95 | 23.54M |
| August 15, 2025 | 5.95 | 5.98 | 5.98 | 6.01 | 5.94 | 14.38M |
| August 14, 2025 | 6.07 | 5.95 | 5.95 | 6.12 | 5.94 | 24.2M |
| August 13, 2025 | 6.09 | 6.08 | 6.08 | 6.15 | 6.06 | 18.55M |
| August 12, 2025 | 6.04 | 6.11 | 6.11 | 6.17 | 6.01 | 32.43M |
| August 11, 2025 | 6.04 | 6.04 | 6.04 | 6.05 | 5.99 | 16.87M |
| August 08, 2025 | 6 | 6.03 | 6.03 | 6.05 | 5.96 | 13.35M |
| August 07, 2025 | 6.06 | 6.02 | 6.02 | 6.09 | 6 | 19.51M |
| August 06, 2025 | 6.21 | 6.08 | 6.08 | 6.25 | 6.02 | 31.98M |
| August 05, 2025 | 5.96 | 6.06 | 6.06 | 6.09 | 5.96 | 20.06M |
| August 04, 2025 | 5.92 | 5.96 | 5.96 | 5.98 | 5.89 | 12.07M |
| August 01, 2025 | 6 | 5.96 | 5.96 | 6 | 5.92 | 14.44M |
| July 31, 2025 | 6.08 | 5.94 | 5.94 | 6.12 | 5.92 | 30.7M |
| July 30, 2025 | 6.14 | 6.14 | 6.14 | 6.34 | 6.05 | 33.05M |
| July 29, 2025 | 6.18 | 6.14 | 6.14 | 6.19 | 6.03 | 24.16M |
| July 28, 2025 | 6.17 | 6.17 | 6.17 | 6.25 | 6.11 | 30.76M |
| July 25, 2025 | 6.36 | 6.31 | 6.31 | 6.54 | 6.3 | 54.07M |
| July 24, 2025 | 6.15 | 6.39 | 6.39 | 6.49 | 6.08 | 56.16M |
| July 23, 2025 | 6.38 | 6.15 | 6.15 | 6.58 | 6.13 | 65.13M |
| July 22, 2025 | 6.02 | 6.31 | 6.31 | 6.35 | 5.94 | 73.88M |
| July 21, 2025 | 5.95 | 6.01 | 6.01 | 6.12 | 5.9 | 53.16M |
| July 18, 2025 | 5.72 | 5.76 | 5.76 | 5.79 | 5.72 | 15.64M |
| July 17, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.69 | 10.93M |
| July 16, 2025 | 5.68 | 5.71 | 5.71 | 5.73 | 5.66 | 13.86M |
| July 15, 2025 | 5.85 | 5.69 | 5.69 | 5.85 | 5.65 | 40.58M |
| July 14, 2025 | 5.97 | 5.97 | 5.97 | 6.06 | 5.95 | 20M |
| July 11, 2025 | 6.02 | 5.98 | 5.98 | 6.04 | 5.95 | 20.13M |
| July 10, 2025 | 5.92 | 6.02 | 6.02 | 6.02 | 5.91 | 21.28M |
| July 09, 2025 | 5.99 | 5.93 | 5.93 | 6.05 | 5.92 | 20.84M |
| July 08, 2025 | 5.95 | 6.02 | 6.02 | 6.03 | 5.93 | 20.2M |
| July 07, 2025 | 5.95 | 5.94 | 5.94 | 5.99 | 5.91 | 16.05M |
| July 04, 2025 | 6.08 | 5.97 | 5.97 | 6.09 | 5.95 | 27.56M |
| July 03, 2025 | 6.18 | 6.09 | 6.09 | 6.18 | 6.05 | 35.55M |
| July 02, 2025 | 6.01 | 6.12 | 6.12 | 6.18 | 5.99 | 52.94M |
| July 01, 2025 | 5.91 | 5.98 | 5.98 | 6.02 | 5.88 | 33.56M |
| June 30, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.84 | 20.33M |
| June 27, 2025 | 5.88 | 5.88 | 5.88 | 5.94 | 5.87 | 25.1M |
| June 26, 2025 | 5.92 | 5.88 | 5.88 | 5.97 | 5.87 | 35.29M |
| June 25, 2025 | 5.97 | 5.94 | 5.94 | 6.01 | 5.85 | 42.72M |
| June 24, 2025 | 5.95 | 5.98 | 5.98 | 6.02 | 5.82 | 63.32M |
| June 23, 2025 | 6.1 | 6.19 | 6.19 | 6.25 | 6.07 | 66.65M |
| June 20, 2025 | 5.92 | 5.98 | 5.98 | 6.28 | 5.84 | 58.7M |
| June 19, 2025 | 6.04 | 5.92 | 5.92 | 6.09 | 5.76 | 63.31M |
| June 18, 2025 | 6.25 | 6.06 | 6.06 | 6.28 | 6.05 | 58.43M |
| June 17, 2025 | 6.04 | 6.24 | 6.24 | 6.44 | 5.9 | 105.6M |
| June 16, 2025 | 6.1 | 6.02 | 6.02 | 6.2 | 5.93 | 118.12M |