5.73
+0.1(+1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.68 | 5.73 | 5.73 | 5.8 | 5.67 | 61.76M |
| August 15, 2025 | 5.59 | 5.63 | 5.63 | 5.69 | 5.58 | 49.83M |
| August 14, 2025 | 5.74 | 5.62 | 5.62 | 5.74 | 5.59 | 63.16M |
| August 13, 2025 | 5.88 | 5.74 | 5.74 | 5.89 | 5.69 | 115.44M |
| August 12, 2025 | 6.08 | 5.91 | 5.91 | 6.21 | 5.85 | 155.02M |
| August 11, 2025 | 6.19 | 6.25 | 6.25 | 6.38 | 6.06 | 253.83M |
| August 08, 2025 | 5.26 | 5.8 | 5.8 | 5.8 | 5.25 | 121.92M |
| August 07, 2025 | 5.36 | 5.27 | 5.27 | 5.39 | 5.24 | 27.19M |
| August 06, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.19 | 16.24M |
| August 05, 2025 | 5.22 | 5.26 | 5.26 | 5.27 | 5.21 | 17.19M |
| August 04, 2025 | 5.23 | 5.23 | 5.23 | 5.25 | 5.17 | 19.67M |
| August 01, 2025 | 5.29 | 5.23 | 5.23 | 5.31 | 5.2 | 24.16M |
| July 31, 2025 | 5.39 | 5.29 | 5.29 | 5.4 | 5.27 | 35.76M |
| July 30, 2025 | 5.42 | 5.4 | 5.4 | 5.45 | 5.36 | 37.65M |
| July 29, 2025 | 5.46 | 5.42 | 5.42 | 5.5 | 5.38 | 47.17M |
| July 28, 2025 | 5.51 | 5.46 | 5.46 | 5.52 | 5.4 | 44.28M |
| July 25, 2025 | 5.71 | 5.52 | 5.52 | 5.75 | 5.5 | 83.73M |
| July 24, 2025 | 5.77 | 5.79 | 5.79 | 5.89 | 5.57 | 117.99M |
| July 23, 2025 | 6.61 | 5.68 | 5.68 | 6.61 | 5.64 | 227.08M |
| July 22, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.91 | 65.12M |
| July 21, 2025 | 5.49 | 5.51 | 5.51 | 5.51 | 5.28 | 64.6M |
| July 18, 2025 | 4.99 | 5.01 | 5.01 | 5.03 | 4.99 | 9.69M |
| July 17, 2025 | 5.03 | 5 | 5 | 5.05 | 4.97 | 15.14M |
| July 16, 2025 | 5.01 | 5.03 | 5.03 | 5.06 | 4.99 | 16.98M |
| July 15, 2025 | 5.1 | 5.01 | 5.01 | 5.11 | 5 | 19.7M |
| July 14, 2025 | 5.04 | 5.11 | 5.11 | 5.12 | 5.03 | 22.65M |
| July 11, 2025 | 5.06 | 5.03 | 5.03 | 5.08 | 4.99 | 21.02M |
| July 10, 2025 | 4.96 | 5.05 | 5.05 | 5.07 | 4.96 | 20.74M |
| July 09, 2025 | 4.93 | 4.96 | 4.96 | 5.07 | 4.91 | 28.01M |
| July 08, 2025 | 4.8 | 4.93 | 4.93 | 4.94 | 4.78 | 25.94M |
| July 07, 2025 | 4.75 | 4.8 | 4.8 | 4.81 | 4.73 | 12.26M |
| July 04, 2025 | 4.77 | 4.75 | 4.75 | 4.82 | 4.73 | 16.65M |
| July 03, 2025 | 4.77 | 4.75 | 4.75 | 4.86 | 4.73 | 20.39M |
| July 02, 2025 | 4.63 | 4.76 | 4.76 | 4.77 | 4.63 | 27.8M |
| July 01, 2025 | 4.65 | 4.63 | 4.63 | 4.66 | 4.61 | 7.27M |
| June 30, 2025 | 4.66 | 4.64 | 4.64 | 4.66 | 4.63 | 7.74M |
| June 27, 2025 | 4.62 | 4.64 | 4.64 | 4.67 | 4.61 | 8.84M |
| June 26, 2025 | 4.66 | 4.61 | 4.61 | 4.67 | 4.61 | 9.53M |
| June 25, 2025 | 4.62 | 4.64 | 4.64 | 4.65 | 4.59 | 11.15M |
| June 24, 2025 | 4.52 | 4.62 | 4.62 | 4.62 | 4.51 | 14.32M |
| June 23, 2025 | 4.49 | 4.52 | 4.52 | 4.53 | 4.42 | 10.85M |
| June 20, 2025 | 4.48 | 4.51 | 4.51 | 4.57 | 4.47 | 9.97M |
| June 19, 2025 | 4.55 | 4.49 | 4.49 | 4.56 | 4.47 | 10.68M |
| June 18, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.53 | 8.14M |
| June 17, 2025 | 4.58 | 4.59 | 4.59 | 4.59 | 4.55 | 6.74M |
| June 16, 2025 | 4.54 | 4.57 | 4.57 | 4.58 | 4.53 | 6.91M |
| June 13, 2025 | 4.61 | 4.54 | 4.54 | 4.63 | 4.54 | 12.02M |
| June 12, 2025 | 4.65 | 4.62 | 4.62 | 4.66 | 4.61 | 8.57M |
| June 11, 2025 | 4.61 | 4.65 | 4.65 | 4.68 | 4.6 | 8.74M |
| June 10, 2025 | 4.7 | 4.62 | 4.62 | 4.71 | 4.59 | 13.6M |
| June 09, 2025 | 4.65 | 4.7 | 4.7 | 4.71 | 4.63 | 15.07M |
| June 06, 2025 | 4.61 | 4.64 | 4.64 | 4.69 | 4.6 | 13.65M |
| June 05, 2025 | 4.61 | 4.6 | 4.6 | 4.63 | 4.58 | 9.63M |
| June 04, 2025 | 4.55 | 4.62 | 4.62 | 4.63 | 4.53 | 17.61M |
| June 03, 2025 | 4.6 | 4.54 | 4.54 | 4.61 | 4.52 | 19.37M |
| May 30, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.58 | 12.75M |
| May 29, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.57 | 13.82M |
| May 28, 2025 | 4.61 | 4.58 | 4.58 | 4.61 | 4.57 | 9.94M |
| May 27, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.57 | 12.6M |
| May 26, 2025 | 4.62 | 4.59 | 4.59 | 4.62 | 4.57 | 12.42M |