5.82
+0.05(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.71 | 5.77 | 5.77 | 5.83 | 5.69 | 19.27M |
| September 04, 2025 | 5.75 | 5.69 | 5.69 | 5.83 | 5.6 | 17.91M |
| September 03, 2025 | 5.96 | 5.73 | 5.73 | 6.01 | 5.71 | 24.21M |
| September 02, 2025 | 5.93 | 5.93 | 5.93 | 5.97 | 5.82 | 24.55M |
| September 01, 2025 | 5.87 | 5.95 | 5.95 | 5.97 | 5.82 | 22.58M |
| August 29, 2025 | 5.81 | 5.87 | 5.87 | 6.03 | 5.78 | 26.92M |
| August 28, 2025 | 5.81 | 5.84 | 5.84 | 5.88 | 5.58 | 31.73M |
| August 27, 2025 | 6.06 | 5.84 | 5.84 | 6.07 | 5.82 | 24.21M |
| August 26, 2025 | 5.93 | 6.03 | 6.03 | 6.05 | 5.89 | 28.31M |
| August 25, 2025 | 5.96 | 5.95 | 5.95 | 5.99 | 5.9 | 23.6M |
| August 22, 2025 | 5.95 | 5.96 | 5.96 | 5.98 | 5.87 | 21.7M |
| August 21, 2025 | 5.97 | 5.91 | 5.91 | 5.99 | 5.89 | 20.24M |
| August 20, 2025 | 5.86 | 5.98 | 5.98 | 5.98 | 5.81 | 34.58M |
| August 19, 2025 | 5.8 | 5.84 | 5.84 | 5.85 | 5.75 | 18.53M |
| August 18, 2025 | 5.72 | 5.8 | 5.8 | 5.81 | 5.68 | 20.25M |
| August 15, 2025 | 5.61 | 5.72 | 5.72 | 5.72 | 5.61 | 15.72M |
| August 14, 2025 | 5.79 | 5.64 | 5.64 | 5.79 | 5.64 | 18.75M |
| August 13, 2025 | 5.81 | 5.78 | 5.78 | 5.81 | 5.74 | 13.65M |
| August 12, 2025 | 5.81 | 5.79 | 5.79 | 5.83 | 5.76 | 15.52M |
| August 11, 2025 | 5.8 | 5.83 | 5.83 | 5.85 | 5.79 | 10.6M |
| August 08, 2025 | 5.85 | 5.79 | 5.79 | 5.85 | 5.78 | 12.21M |
| August 07, 2025 | 5.9 | 5.84 | 5.84 | 5.91 | 5.83 | 15.8M |
| August 06, 2025 | 5.88 | 5.9 | 5.9 | 5.9 | 5.83 | 17.75M |
| August 05, 2025 | 5.85 | 5.88 | 5.88 | 5.9 | 5.83 | 15.15M |
| August 04, 2025 | 5.79 | 5.85 | 5.85 | 5.86 | 5.7 | 14.97M |
| August 01, 2025 | 5.82 | 5.83 | 5.83 | 5.87 | 5.8 | 11.1M |
| July 31, 2025 | 5.82 | 5.81 | 5.81 | 5.88 | 5.8 | 13.16M |
| July 30, 2025 | 5.84 | 5.84 | 5.84 | 5.87 | 5.79 | 14.24M |
| July 29, 2025 | 5.89 | 5.87 | 5.87 | 5.9 | 5.81 | 14.43M |
| July 28, 2025 | 5.95 | 5.9 | 5.9 | 5.97 | 5.87 | 13.34M |
| July 25, 2025 | 5.91 | 5.94 | 5.94 | 5.97 | 5.88 | 17.99M |
| July 24, 2025 | 5.87 | 5.92 | 5.92 | 5.92 | 5.86 | 17.43M |
| July 23, 2025 | 5.95 | 5.87 | 5.87 | 5.98 | 5.87 | 21.74M |
| July 22, 2025 | 5.93 | 5.97 | 5.97 | 6.03 | 5.87 | 34.66M |
| July 21, 2025 | 5.87 | 5.91 | 5.91 | 5.94 | 5.85 | 21.85M |
| July 18, 2025 | 5.91 | 5.86 | 5.86 | 5.92 | 5.83 | 20.68M |
| July 17, 2025 | 5.89 | 5.91 | 5.91 | 5.94 | 5.81 | 30.61M |
| July 16, 2025 | 5.77 | 5.85 | 5.85 | 5.9 | 5.74 | 32.98M |
| July 15, 2025 | 5.78 | 5.78 | 5.78 | 5.83 | 5.7 | 21.99M |
| July 14, 2025 | 5.8 | 5.8 | 5.8 | 5.85 | 5.75 | 18.4M |
| July 11, 2025 | 5.76 | 5.76 | 5.76 | 5.78 | 5.72 | 15.64M |
| July 10, 2025 | 5.72 | 5.77 | 5.77 | 5.78 | 5.7 | 16.25M |
| July 09, 2025 | 5.77 | 5.73 | 5.73 | 5.78 | 5.71 | 16.04M |
| July 08, 2025 | 5.74 | 5.76 | 5.76 | 5.81 | 5.71 | 24.25M |
| July 07, 2025 | 5.69 | 5.73 | 5.73 | 5.74 | 5.67 | 14.76M |
| July 04, 2025 | 5.75 | 5.71 | 5.71 | 5.76 | 5.68 | 20.58M |
| July 03, 2025 | 5.77 | 5.76 | 5.76 | 5.81 | 5.73 | 20.15M |
| July 02, 2025 | 5.83 | 5.75 | 5.75 | 5.85 | 5.73 | 30.75M |
| July 01, 2025 | 5.85 | 5.86 | 5.86 | 5.94 | 5.77 | 48.36M |
| June 30, 2025 | 6.05 | 5.9 | 5.9 | 6.09 | 5.82 | 104.99M |
| June 27, 2025 | 5.67 | 6.2 | 6.2 | 6.2 | 5.63 | 112.55M |
| June 26, 2025 | 5.54 | 5.64 | 5.64 | 5.72 | 5.52 | 38.58M |
| June 25, 2025 | 5.48 | 5.57 | 5.57 | 5.62 | 5.47 | 26.47M |
| June 24, 2025 | 5.42 | 5.47 | 5.47 | 5.5 | 5.4 | 20.59M |
| June 23, 2025 | 5.2 | 5.38 | 5.38 | 5.42 | 5.16 | 16.84M |
| June 20, 2025 | 5.22 | 5.23 | 5.23 | 5.28 | 5.2 | 8.22M |
| June 19, 2025 | 5.34 | 5.24 | 5.24 | 5.37 | 5.22 | 11.54M |
| June 18, 2025 | 5.4 | 5.34 | 5.34 | 5.43 | 5.29 | 14.91M |
| June 17, 2025 | 5.4 | 5.39 | 5.39 | 5.41 | 5.36 | 12.45M |
| June 16, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.37 | 16.06M |