5.79
+0.11(+1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.55 | 12.13M |
| September 04, 2025 | 5.65 | 5.63 | 5.63 | 5.71 | 5.56 | 17.12M |
| September 03, 2025 | 5.69 | 5.56 | 5.56 | 5.73 | 5.55 | 10.16M |
| September 02, 2025 | 5.83 | 5.68 | 5.68 | 5.83 | 5.6 | 14.94M |
| September 01, 2025 | 5.8 | 5.86 | 5.86 | 5.87 | 5.79 | 13.39M |
| August 29, 2025 | 5.9 | 5.8 | 5.8 | 5.95 | 5.8 | 15.89M |
| August 28, 2025 | 5.75 | 6.03 | 6.03 | 6.17 | 5.51 | 31.16M |
| August 27, 2025 | 6.05 | 5.75 | 5.75 | 6.07 | 5.74 | 25M |
| August 26, 2025 | 6.05 | 6.05 | 6.05 | 6.09 | 5.96 | 16.02M |
| August 25, 2025 | 5.95 | 6 | 6 | 6.02 | 5.87 | 21.41M |
| August 22, 2025 | 6.07 | 5.95 | 5.95 | 6.11 | 5.9 | 27.18M |
| August 21, 2025 | 6.07 | 6.07 | 6.07 | 6.35 | 6.03 | 35.17M |
| August 20, 2025 | 6.08 | 6.06 | 6.06 | 6.1 | 6 | 16.24M |
| August 19, 2025 | 6.16 | 6.08 | 6.08 | 6.2 | 5.98 | 28.25M |
| August 18, 2025 | 6.19 | 6.08 | 6.08 | 6.23 | 6.06 | 23.3M |
| August 15, 2025 | 6.16 | 6.13 | 6.13 | 6.18 | 6.06 | 24.07M |
| August 14, 2025 | 6.4 | 6.1 | 6.1 | 6.42 | 6.04 | 41.49M |
| August 13, 2025 | 6.34 | 6.44 | 6.44 | 6.48 | 6.29 | 29.86M |
| August 12, 2025 | 6.39 | 6.37 | 6.37 | 6.42 | 6.24 | 32.6M |
| August 11, 2025 | 6.55 | 6.38 | 6.38 | 6.7 | 6.35 | 51.52M |
| August 08, 2025 | 6.42 | 6.6 | 6.6 | 6.69 | 6.3 | 51.17M |
| August 07, 2025 | 6.3 | 6.53 | 6.53 | 6.79 | 6.23 | 70.51M |
| August 06, 2025 | 6.21 | 6.22 | 6.22 | 6.4 | 6.16 | 53.47M |
| August 05, 2025 | 6.08 | 6.4 | 6.4 | 6.42 | 6.08 | 74.12M |
| August 04, 2025 | 6.19 | 6.31 | 6.31 | 6.56 | 6.04 | 99.41M |
| August 01, 2025 | 5.45 | 5.96 | 5.96 | 5.96 | 5.4 | 32.22M |
| July 31, 2025 | 5.55 | 5.42 | 5.42 | 5.63 | 5.41 | 24.74M |
| July 30, 2025 | 5.73 | 5.62 | 5.62 | 5.77 | 5.58 | 31.83M |
| July 29, 2025 | 5.68 | 5.78 | 5.78 | 5.95 | 5.6 | 62.26M |
| July 28, 2025 | 5.34 | 5.83 | 5.83 | 5.83 | 5.31 | 34.72M |
| July 25, 2025 | 5.3 | 5.3 | 5.3 | 5.35 | 5.27 | 9.34M |
| July 24, 2025 | 5.3 | 5.3 | 5.3 | 5.32 | 5.26 | 7.94M |
| July 23, 2025 | 5.41 | 5.29 | 5.29 | 5.42 | 5.28 | 8.08M |
| July 22, 2025 | 5.46 | 5.37 | 5.37 | 5.48 | 5.33 | 9.42M |
| July 21, 2025 | 5.35 | 5.45 | 5.45 | 5.47 | 5.32 | 9.8M |
| July 18, 2025 | 5.34 | 5.32 | 5.32 | 5.34 | 5.27 | 6.61M |
| July 17, 2025 | 5.32 | 5.31 | 5.31 | 5.36 | 5.25 | 7.48M |
| July 16, 2025 | 5.4 | 5.31 | 5.31 | 5.41 | 5.28 | 6.4M |
| July 15, 2025 | 5.34 | 5.33 | 5.33 | 5.41 | 5.25 | 9.59M |
| July 14, 2025 | 5.35 | 5.39 | 5.39 | 5.43 | 5.32 | 10.92M |
| July 11, 2025 | 5.45 | 5.28 | 5.28 | 5.46 | 5.22 | 16.94M |
| July 10, 2025 | 5.45 | 5.45 | 5.45 | 5.47 | 5.39 | 9.57M |
| July 09, 2025 | 5.56 | 5.44 | 5.44 | 5.6 | 5.4 | 13.01M |
| July 08, 2025 | 5.59 | 5.55 | 5.55 | 5.67 | 5.54 | 11.76M |
| July 07, 2025 | 5.52 | 5.56 | 5.56 | 5.59 | 5.48 | 7.73M |
| July 04, 2025 | 5.58 | 5.53 | 5.53 | 5.58 | 5.45 | 13.41M |
| July 03, 2025 | 5.79 | 5.57 | 5.57 | 5.8 | 5.56 | 15.89M |
| July 02, 2025 | 5.66 | 5.78 | 5.78 | 5.84 | 5.66 | 12.33M |
| July 01, 2025 | 5.67 | 5.71 | 5.71 | 5.8 | 5.65 | 11.1M |
| June 30, 2025 | 5.46 | 5.66 | 5.66 | 5.76 | 5.41 | 13.92M |
| June 27, 2025 | 5.5 | 5.45 | 5.45 | 5.56 | 5.43 | 6.23M |
| June 26, 2025 | 5.47 | 5.49 | 5.49 | 5.54 | 5.44 | 6.36M |
| June 25, 2025 | 5.52 | 5.51 | 5.51 | 5.57 | 5.46 | 8.43M |
| June 24, 2025 | 5.53 | 5.54 | 5.54 | 5.59 | 5.5 | 9.63M |
| June 23, 2025 | 5.34 | 5.53 | 5.53 | 5.53 | 5.32 | 8.73M |
| June 20, 2025 | 5.64 | 5.39 | 5.39 | 5.64 | 5.35 | 8.77M |
| June 19, 2025 | 5.58 | 5.44 | 5.44 | 5.6 | 5.42 | 7.72M |
| June 18, 2025 | 5.67 | 5.54 | 5.54 | 5.67 | 5.48 | 11.09M |
| June 17, 2025 | 5.66 | 5.65 | 5.65 | 5.76 | 5.61 | 10.78M |
| June 16, 2025 | 5.63 | 5.67 | 5.67 | 5.69 | 5.53 | 11.22M |