5.73
-0.07(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.8 | 5.73 | 5.73 | 5.8 | 5.71 | 15.16M |
| August 15, 2025 | 5.75 | 5.8 | 5.8 | 5.83 | 5.73 | 9.54M |
| August 14, 2025 | 5.85 | 5.77 | 5.77 | 5.85 | 5.72 | 13.74M |
| August 13, 2025 | 5.85 | 5.87 | 5.87 | 5.89 | 5.81 | 10.15M |
| August 12, 2025 | 5.93 | 5.87 | 5.87 | 5.94 | 5.86 | 12.22M |
| August 11, 2025 | 6.01 | 5.94 | 5.94 | 6.01 | 5.91 | 13.18M |
| August 08, 2025 | 5.92 | 6 | 6 | 6.05 | 5.91 | 10.91M |
| August 07, 2025 | 5.97 | 5.94 | 5.94 | 5.98 | 5.92 | 13.14M |
| August 06, 2025 | 6.01 | 5.98 | 5.98 | 6.09 | 5.97 | 14.24M |
| August 05, 2025 | 5.94 | 6.02 | 6.02 | 6.04 | 5.91 | 13.39M |
| August 04, 2025 | 5.96 | 5.94 | 5.94 | 6 | 5.88 | 13.31M |
| August 01, 2025 | 6.02 | 6.01 | 6.01 | 6.06 | 5.93 | 14.81M |
| July 31, 2025 | 6.03 | 6 | 6 | 6.12 | 5.99 | 18.13M |
| July 30, 2025 | 5.85 | 6 | 6 | 6.23 | 5.84 | 28.55M |
| July 29, 2025 | 5.82 | 5.96 | 5.96 | 6.07 | 5.75 | 25.57M |
| July 28, 2025 | 5.9 | 5.83 | 5.83 | 5.91 | 5.82 | 8.97M |
| July 25, 2025 | 5.73 | 5.88 | 5.88 | 5.99 | 5.72 | 15.65M |
| July 24, 2025 | 5.77 | 5.74 | 5.74 | 5.78 | 5.72 | 8.98M |
| July 23, 2025 | 5.78 | 5.8 | 5.8 | 5.86 | 5.75 | 9.87M |
| July 22, 2025 | 5.78 | 5.81 | 5.81 | 5.91 | 5.78 | 12.5M |
| July 21, 2025 | 5.83 | 5.76 | 5.76 | 5.83 | 5.72 | 12.07M |
| July 18, 2025 | 5.9 | 5.84 | 5.84 | 5.95 | 5.81 | 11.95M |
| July 17, 2025 | 5.94 | 5.87 | 5.87 | 5.94 | 5.76 | 18.69M |
| July 16, 2025 | 6.03 | 5.94 | 5.94 | 6.03 | 5.94 | 11.71M |
| July 15, 2025 | 6.06 | 5.98 | 5.98 | 6.08 | 5.95 | 16.23M |
| July 14, 2025 | 5.95 | 6.15 | 6.15 | 6.25 | 5.91 | 24.57M |
| July 11, 2025 | 5.96 | 5.97 | 5.97 | 6.02 | 5.93 | 9.85M |
| July 10, 2025 | 5.89 | 5.95 | 5.95 | 6.03 | 5.89 | 12.55M |
| July 09, 2025 | 5.99 | 5.92 | 5.92 | 6 | 5.9 | 10.23M |
| July 08, 2025 | 5.9 | 5.99 | 5.99 | 6.02 | 5.89 | 12.92M |
| July 07, 2025 | 5.88 | 5.9 | 5.9 | 5.94 | 5.83 | 10.17M |
| July 04, 2025 | 5.82 | 5.86 | 5.86 | 5.95 | 5.76 | 11.45M |
| July 03, 2025 | 5.91 | 5.87 | 5.87 | 5.96 | 5.85 | 13.96M |
| July 02, 2025 | 6.07 | 5.95 | 5.95 | 6.09 | 5.85 | 18.82M |
| July 01, 2025 | 5.95 | 6.06 | 6.06 | 6.08 | 5.93 | 15.91M |
| June 30, 2025 | 6.02 | 5.96 | 5.96 | 6.14 | 5.92 | 15.88M |
| June 27, 2025 | 6.06 | 5.99 | 5.99 | 6.1 | 5.93 | 18.74M |
| June 26, 2025 | 5.77 | 6.07 | 6.07 | 6.08 | 5.71 | 29.14M |
| June 25, 2025 | 5.8 | 5.79 | 5.79 | 5.9 | 5.72 | 15.4M |
| June 24, 2025 | 5.75 | 5.8 | 5.8 | 5.91 | 5.73 | 18.16M |
| June 23, 2025 | 5.63 | 5.74 | 5.74 | 5.82 | 5.52 | 18.71M |
| June 20, 2025 | 5.93 | 5.72 | 5.72 | 5.97 | 5.67 | 31.46M |
| June 19, 2025 | 5.99 | 5.97 | 5.97 | 6.14 | 5.94 | 22.83M |
| June 18, 2025 | 6.1 | 5.99 | 5.99 | 6.12 | 5.9 | 29.8M |
| June 17, 2025 | 5.82 | 6.12 | 6.12 | 6.12 | 5.82 | 37.48M |
| June 16, 2025 | 6.16 | 5.83 | 5.83 | 6.25 | 5.74 | 47.14M |
| June 13, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0 |
| June 12, 2025 | 6.45 | 6.03 | 6.03 | 6.6 | 6.03 | 53.9M |
| June 11, 2025 | 6.1 | 6.35 | 6.35 | 6.35 | 6.02 | 34.45M |
| June 10, 2025 | 5.8 | 6.05 | 6.05 | 6.05 | 5.8 | 31.22M |
| June 09, 2025 | 5.6 | 5.78 | 5.78 | 5.86 | 5.58 | 23.85M |
| June 06, 2025 | 5.46 | 5.61 | 5.61 | 5.66 | 5.44 | 21.36M |
| June 05, 2025 | 5.35 | 5.52 | 5.52 | 5.62 | 5.32 | 28.65M |
| June 04, 2025 | 5.18 | 5.35 | 5.35 | 5.44 | 5.16 | 23.06M |
| June 03, 2025 | 5.19 | 5.19 | 5.19 | 5.22 | 5.14 | 19.92M |
| May 30, 2025 | 5.1 | 5.25 | 5.25 | 5.25 | 5.07 | 32.82M |
| May 29, 2025 | 5.05 | 5 | 5 | 5.11 | 4.99 | 20.62M |
| May 28, 2025 | 5.08 | 5.13 | 5.13 | 5.21 | 4.98 | 18.34M |
| May 27, 2025 | 5.12 | 5.12 | 5.12 | 5.15 | 5.08 | 12.52M |
| May 26, 2025 | 5.11 | 5.1 | 5.1 | 5.16 | 5.05 | 15.29M |