5.96
-0.07(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.88 | 5.88 | 5.88 | 5.89 | 5.81 | 34.23M |
| September 04, 2025 | 5.86 | 5.86 | 5.86 | 5.95 | 5.78 | 38.04M |
| September 03, 2025 | 6.06 | 5.88 | 5.88 | 6.1 | 5.85 | 37.08M |
| September 02, 2025 | 6.18 | 6.03 | 6.03 | 6.19 | 5.96 | 47.93M |
| September 01, 2025 | 6.22 | 6.18 | 6.18 | 6.25 | 6.17 | 40.66M |
| August 29, 2025 | 6.34 | 6.24 | 6.24 | 6.35 | 6.22 | 38.68M |
| August 28, 2025 | 6.34 | 6.34 | 6.34 | 6.39 | 6.15 | 54.95M |
| August 27, 2025 | 6.51 | 6.35 | 6.35 | 6.54 | 6.34 | 76.63M |
| August 26, 2025 | 6.29 | 6.44 | 6.44 | 6.5 | 6.25 | 78.57M |
| August 25, 2025 | 6.32 | 6.28 | 6.28 | 6.36 | 6.22 | 52.38M |
| August 22, 2025 | 6.27 | 6.3 | 6.3 | 6.3 | 6.23 | 42.47M |
| August 21, 2025 | 6.34 | 6.3 | 6.3 | 6.4 | 6.25 | 50.68M |
| August 20, 2025 | 6.33 | 6.35 | 6.35 | 6.36 | 6.24 | 52.12M |
| August 19, 2025 | 6.16 | 6.33 | 6.33 | 6.39 | 6.16 | 91.94M |
| August 18, 2025 | 6.1 | 6.18 | 6.18 | 6.29 | 6.08 | 71.76M |
| August 15, 2025 | 5.98 | 6.06 | 6.06 | 6.08 | 5.96 | 36.6M |
| August 14, 2025 | 6.14 | 5.99 | 5.99 | 6.17 | 5.98 | 58.85M |
| August 13, 2025 | 6.1 | 6.16 | 6.16 | 6.24 | 6.06 | 81.36M |
| August 12, 2025 | 6.04 | 6 | 6 | 6.07 | 5.98 | 28.21M |
| August 11, 2025 | 6 | 6.03 | 6.03 | 6.06 | 5.97 | 39.02M |
| August 08, 2025 | 6 | 6.02 | 6.02 | 6.09 | 5.98 | 36.67M |
| August 07, 2025 | 6.09 | 6.01 | 6.01 | 6.12 | 5.97 | 44.52M |
| August 06, 2025 | 6.03 | 6.09 | 6.09 | 6.15 | 5.95 | 62.97M |
| August 05, 2025 | 6.07 | 6.02 | 6.02 | 6.09 | 6 | 38.95M |
| August 04, 2025 | 6.05 | 6.07 | 6.07 | 6.08 | 6 | 29.46M |
| August 01, 2025 | 6.11 | 6.07 | 6.07 | 6.17 | 6.01 | 51.55M |
| July 31, 2025 | 6.23 | 6.11 | 6.11 | 6.31 | 6.08 | 54.23M |
| July 30, 2025 | 6.29 | 6.17 | 6.17 | 6.33 | 6.12 | 53.67M |
| July 29, 2025 | 6.3 | 6.3 | 6.3 | 6.37 | 6.2 | 63.71M |
| July 28, 2025 | 6.58 | 6.33 | 6.33 | 6.64 | 6.3 | 95.63M |
| July 25, 2025 | 6.48 | 6.55 | 6.55 | 6.61 | 6.4 | 79.15M |
| July 24, 2025 | 6.35 | 6.5 | 6.5 | 6.66 | 6.3 | 125.78M |
| July 23, 2025 | 6.29 | 6.35 | 6.35 | 6.48 | 6.22 | 104.87M |
| July 22, 2025 | 6.35 | 6.3 | 6.3 | 6.39 | 6.2 | 111.32M |
| July 21, 2025 | 6.58 | 6.38 | 6.38 | 6.66 | 6.36 | 205.48M |
| July 18, 2025 | 5.91 | 6.52 | 6.52 | 6.52 | 5.86 | 193.06M |
| July 17, 2025 | 5.62 | 5.93 | 5.93 | 6.12 | 5.58 | 129.23M |
| July 16, 2025 | 5.47 | 5.56 | 5.56 | 5.57 | 5.45 | 28.26M |
| July 15, 2025 | 5.47 | 5.47 | 5.47 | 5.49 | 5.42 | 28.02M |
| July 14, 2025 | 5.53 | 5.47 | 5.47 | 5.55 | 5.42 | 47.99M |
| July 11, 2025 | 5.71 | 5.55 | 5.55 | 5.74 | 5.52 | 75.41M |
| July 10, 2025 | 5.58 | 5.59 | 5.59 | 5.63 | 5.57 | 24.32M |
| July 09, 2025 | 5.62 | 5.58 | 5.58 | 5.65 | 5.58 | 19.17M |
| July 08, 2025 | 5.56 | 5.62 | 5.62 | 5.67 | 5.56 | 22.84M |
| July 07, 2025 | 5.6 | 5.57 | 5.57 | 5.63 | 5.56 | 20.64M |
| July 04, 2025 | 5.66 | 5.61 | 5.61 | 5.74 | 5.57 | 34.73M |
| July 03, 2025 | 5.57 | 5.62 | 5.62 | 5.66 | 5.53 | 28.69M |
| July 02, 2025 | 5.67 | 5.57 | 5.57 | 5.67 | 5.54 | 25.61M |
| July 01, 2025 | 5.59 | 5.63 | 5.63 | 5.65 | 5.53 | 29.03M |
| June 30, 2025 | 5.51 | 5.58 | 5.58 | 5.62 | 5.48 | 37.1M |
| June 27, 2025 | 5.44 | 5.51 | 5.51 | 5.64 | 5.43 | 39.84M |
| June 26, 2025 | 5.43 | 5.43 | 5.43 | 5.5 | 5.38 | 24.23M |
| June 25, 2025 | 5.37 | 5.42 | 5.42 | 5.43 | 5.34 | 25.23M |
| June 24, 2025 | 5.3 | 5.36 | 5.36 | 5.4 | 5.3 | 22.17M |
| June 23, 2025 | 5.23 | 5.28 | 5.28 | 5.31 | 5.2 | 16.32M |
| June 20, 2025 | 5.26 | 5.29 | 5.29 | 5.33 | 5.23 | 21.27M |
| June 19, 2025 | 5.4 | 5.27 | 5.27 | 5.4 | 5.24 | 26.43M |
| June 18, 2025 | 5.42 | 5.39 | 5.39 | 5.44 | 5.35 | 27.05M |
| June 17, 2025 | 5.54 | 5.43 | 5.43 | 5.58 | 5.41 | 30.76M |
| June 16, 2025 | 5.42 | 5.5 | 5.5 | 5.55 | 5.37 | 38.12M |
