5.87
+0.07(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.77 | 5.8 | 5.8 | 5.84 | 5.76 | 2.8M |
| September 04, 2025 | 5.81 | 5.79 | 5.79 | 5.88 | 5.76 | 1.98M |
| September 03, 2025 | 5.79 | 5.8 | 5.8 | 5.97 | 5.75 | 3.37M |
| September 02, 2025 | 5.92 | 5.8 | 5.8 | 5.93 | 5.71 | 4.52M |
| September 01, 2025 | 6.08 | 5.92 | 5.92 | 6.14 | 5.78 | 6.36M |
| August 29, 2025 | 6.09 | 6.08 | 6.08 | 6.16 | 6.06 | 2.4M |
| August 28, 2025 | 6.2 | 6.09 | 6.09 | 6.25 | 5.93 | 5.04M |
| August 27, 2025 | 6.36 | 6.17 | 6.17 | 6.37 | 6.17 | 3.84M |
| August 26, 2025 | 6.36 | 6.35 | 6.35 | 6.38 | 6.31 | 2.28M |
| August 25, 2025 | 6.46 | 6.36 | 6.36 | 6.46 | 6.3 | 4.21M |
| August 22, 2025 | 6.48 | 6.47 | 6.47 | 6.5 | 6.4 | 3.32M |
| August 21, 2025 | 6.37 | 6.48 | 6.48 | 6.53 | 6.33 | 4.86M |
| August 20, 2025 | 6.28 | 6.37 | 6.37 | 6.4 | 6.24 | 3.12M |
| August 19, 2025 | 6.28 | 6.3 | 6.3 | 6.3 | 6.2 | 3.63M |
| August 18, 2025 | 6.32 | 6.26 | 6.26 | 6.32 | 6.23 | 4.8M |
| August 15, 2025 | 6.28 | 6.31 | 6.31 | 6.35 | 6.26 | 1.97M |
| August 14, 2025 | 6.39 | 6.27 | 6.27 | 6.44 | 6.27 | 3.02M |
| August 13, 2025 | 6.42 | 6.41 | 6.41 | 6.46 | 6.37 | 2.99M |
| August 12, 2025 | 6.33 | 6.44 | 6.44 | 6.44 | 6.31 | 2.49M |
| August 11, 2025 | 6.41 | 6.34 | 6.34 | 6.41 | 6.32 | 3.75M |
| August 08, 2025 | 6.45 | 6.4 | 6.4 | 6.5 | 6.39 | 2.48M |
| August 07, 2025 | 6.44 | 6.46 | 6.46 | 6.51 | 6.38 | 3.71M |
| August 06, 2025 | 6.41 | 6.39 | 6.39 | 6.49 | 6.37 | 3.73M |
| August 05, 2025 | 6.32 | 6.41 | 6.41 | 6.42 | 6.32 | 2.89M |
| August 04, 2025 | 6.31 | 6.32 | 6.32 | 6.34 | 6.25 | 3.91M |
| August 01, 2025 | 6.26 | 6.34 | 6.34 | 6.36 | 6.26 | 2.31M |
| July 31, 2025 | 6.33 | 6.27 | 6.27 | 6.4 | 6.25 | 3.92M |
| July 30, 2025 | 6.41 | 6.32 | 6.32 | 6.6 | 6.3 | 5.81M |
| July 29, 2025 | 6.47 | 6.42 | 6.42 | 6.48 | 6.37 | 3.73M |
| July 28, 2025 | 6.58 | 6.46 | 6.46 | 6.59 | 6.42 | 4.25M |
| July 25, 2025 | 6.57 | 6.47 | 6.47 | 6.75 | 6.38 | 7.81M |
| July 24, 2025 | 6.39 | 6.54 | 6.54 | 6.62 | 6.35 | 4.46M |
| July 23, 2025 | 6.35 | 6.39 | 6.39 | 6.49 | 6.33 | 3.83M |
| July 22, 2025 | 6.22 | 6.36 | 6.36 | 6.46 | 6.17 | 3.78M |
| July 21, 2025 | 6.19 | 6.22 | 6.22 | 6.25 | 6.15 | 3.88M |
| July 18, 2025 | 6.28 | 6.24 | 6.24 | 6.29 | 6.16 | 2.81M |
| July 17, 2025 | 6.34 | 6.27 | 6.27 | 6.34 | 6.23 | 1.94M |
| July 16, 2025 | 6.23 | 6.33 | 6.33 | 6.37 | 6.22 | 2.8M |
| July 15, 2025 | 6.52 | 6.23 | 6.23 | 6.52 | 6.22 | 6.98M |
| July 14, 2025 | 6.53 | 6.55 | 6.55 | 6.59 | 6.5 | 1.78M |
| July 11, 2025 | 6.52 | 6.57 | 6.57 | 6.57 | 6.47 | 2.23M |
| July 10, 2025 | 6.49 | 6.51 | 6.51 | 6.55 | 6.46 | 2.26M |
| July 09, 2025 | 6.59 | 6.5 | 6.5 | 6.63 | 6.48 | 2.92M |
| July 08, 2025 | 6.47 | 6.61 | 6.61 | 6.63 | 6.44 | 4.14M |
| July 07, 2025 | 6.44 | 6.47 | 6.47 | 6.53 | 6.37 | 4.36M |
| July 04, 2025 | 6.55 | 6.5 | 6.5 | 6.58 | 6.45 | 3.63M |
| July 03, 2025 | 6.55 | 6.51 | 6.51 | 6.61 | 6.45 | 7.27M |
| July 02, 2025 | 6.75 | 6.57 | 6.57 | 6.75 | 6.54 | 9.89M |
| July 01, 2025 | 6.72 | 6.75 | 6.75 | 6.8 | 6.69 | 5.57M |
| June 30, 2025 | 6.95 | 6.7 | 6.7 | 7.01 | 6.67 | 11.27M |
| June 27, 2025 | 6.78 | 6.98 | 6.98 | 7.06 | 6.76 | 9.18M |
| June 26, 2025 | 6.74 | 6.77 | 6.77 | 6.79 | 6.63 | 6.71M |
| June 25, 2025 | 6.69 | 6.7 | 6.7 | 6.86 | 6.65 | 7.85M |
| June 24, 2025 | 6.53 | 6.65 | 6.65 | 6.71 | 6.51 | 4.57M |
| June 23, 2025 | 6.35 | 6.54 | 6.54 | 6.58 | 6.3 | 3.97M |
| June 20, 2025 | 6.38 | 6.37 | 6.37 | 6.48 | 6.26 | 5.64M |
| June 19, 2025 | 6.58 | 6.31 | 6.31 | 6.64 | 6.24 | 6.32M |
| June 18, 2025 | 6.64 | 6.53 | 6.53 | 6.71 | 6.5 | 4.84M |
| June 17, 2025 | 6.68 | 6.64 | 6.64 | 6.76 | 6.59 | 6.73M |
| June 16, 2025 | 6.28 | 6.58 | 6.58 | 6.58 | 6.23 | 7.33M |
