5.73
+0.1(+1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.59 | 5.58 | 5.58 | 5.65 | 5.5 | 10.28M |
| September 04, 2025 | 5.48 | 5.57 | 5.57 | 5.74 | 5.46 | 17.65M |
| September 03, 2025 | 5.53 | 5.39 | 5.39 | 5.54 | 5.37 | 7.95M |
| September 02, 2025 | 5.54 | 5.5 | 5.5 | 5.56 | 5.45 | 10.16M |
| September 01, 2025 | 5.52 | 5.55 | 5.55 | 5.56 | 5.47 | 7.49M |
| August 29, 2025 | 5.6 | 5.52 | 5.52 | 5.7 | 5.51 | 12.88M |
| August 28, 2025 | 5.65 | 5.58 | 5.58 | 5.7 | 5.48 | 12.4M |
| August 27, 2025 | 5.76 | 5.62 | 5.62 | 5.78 | 5.61 | 10.88M |
| August 26, 2025 | 5.78 | 5.76 | 5.76 | 5.8 | 5.71 | 10.3M |
| August 25, 2025 | 5.71 | 5.79 | 5.79 | 5.84 | 5.68 | 17.25M |
| August 22, 2025 | 5.65 | 5.69 | 5.69 | 5.76 | 5.62 | 10.98M |
| August 21, 2025 | 5.66 | 5.67 | 5.67 | 5.72 | 5.62 | 9.97M |
| August 20, 2025 | 5.56 | 5.66 | 5.66 | 5.67 | 5.54 | 10.55M |
| August 19, 2025 | 5.59 | 5.56 | 5.56 | 5.62 | 5.56 | 9.94M |
| August 18, 2025 | 5.59 | 5.56 | 5.56 | 5.61 | 5.53 | 12.36M |
| August 15, 2025 | 5.5 | 5.57 | 5.57 | 5.61 | 5.5 | 7.45M |
| August 14, 2025 | 5.65 | 5.52 | 5.52 | 5.68 | 5.51 | 11.95M |
| August 13, 2025 | 5.73 | 5.63 | 5.63 | 5.77 | 5.62 | 12.17M |
| August 12, 2025 | 5.64 | 5.72 | 5.72 | 5.76 | 5.62 | 12.86M |
| August 11, 2025 | 5.6 | 5.63 | 5.63 | 5.68 | 5.6 | 8.11M |
| August 08, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.55 | 6.07M |
| August 07, 2025 | 5.6 | 5.6 | 5.6 | 5.7 | 5.57 | 8.38M |
| August 06, 2025 | 5.59 | 5.61 | 5.61 | 5.61 | 5.53 | 7.64M |
| August 05, 2025 | 5.53 | 5.59 | 5.59 | 5.6 | 5.52 | 7.88M |
| August 04, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.47 | 5.89M |
| August 01, 2025 | 5.54 | 5.55 | 5.55 | 5.58 | 5.52 | 5.01M |
| July 31, 2025 | 5.66 | 5.53 | 5.53 | 5.66 | 5.51 | 10.89M |
| July 30, 2025 | 5.7 | 5.66 | 5.66 | 5.72 | 5.63 | 7.58M |
| July 29, 2025 | 5.7 | 5.71 | 5.71 | 5.72 | 5.65 | 7.33M |
| July 28, 2025 | 5.76 | 5.73 | 5.73 | 5.78 | 5.67 | 7.43M |
| July 25, 2025 | 5.89 | 5.73 | 5.73 | 5.92 | 5.73 | 11.32M |
| July 24, 2025 | 5.65 | 5.77 | 5.77 | 5.79 | 5.63 | 11.99M |
| July 23, 2025 | 5.72 | 5.65 | 5.65 | 5.81 | 5.63 | 11.26M |
| July 22, 2025 | 5.73 | 5.73 | 5.73 | 5.78 | 5.61 | 10.07M |
| July 21, 2025 | 5.63 | 5.73 | 5.73 | 5.75 | 5.62 | 8.74M |
| July 18, 2025 | 5.65 | 5.64 | 5.64 | 5.66 | 5.59 | 5.56M |
| July 17, 2025 | 5.64 | 5.64 | 5.64 | 5.69 | 5.6 | 5.53M |
| July 16, 2025 | 5.64 | 5.66 | 5.66 | 5.72 | 5.61 | 6.58M |
| July 15, 2025 | 5.71 | 5.65 | 5.65 | 5.71 | 5.54 | 9.98M |
| July 14, 2025 | 5.76 | 5.69 | 5.69 | 5.79 | 5.65 | 8.97M |
| July 11, 2025 | 5.8 | 5.77 | 5.76 | 5.84 | 5.72 | 12.1M |
| July 10, 2025 | 5.66 | 5.78 | 5.77 | 5.81 | 5.65 | 13.68M |
| July 09, 2025 | 5.71 | 5.66 | 5.65 | 5.74 | 5.64 | 9.89M |
| July 08, 2025 | 5.57 | 5.68 | 5.67 | 5.71 | 5.54 | 12.02M |
| July 07, 2025 | 5.5 | 5.58 | 5.57 | 5.6 | 5.47 | 8.64M |
| July 04, 2025 | 5.55 | 5.5 | 5.49 | 5.55 | 5.48 | 5.5M |
| July 03, 2025 | 5.53 | 5.55 | 5.55 | 5.62 | 5.51 | 7.27M |
| July 02, 2025 | 5.48 | 5.53 | 5.53 | 5.55 | 5.45 | 6.21M |
| July 01, 2025 | 5.5 | 5.47 | 5.47 | 5.52 | 5.43 | 4.71M |
| June 30, 2025 | 5.49 | 5.48 | 5.48 | 5.53 | 5.46 | 5.36M |
| June 27, 2025 | 5.5 | 5.48 | 5.48 | 5.56 | 5.47 | 5.7M |
| June 26, 2025 | 5.54 | 5.5 | 5.5 | 5.6 | 5.49 | 6.93M |
| June 25, 2025 | 5.5 | 5.53 | 5.53 | 5.53 | 5.44 | 6.65M |
| June 24, 2025 | 5.43 | 5.48 | 5.48 | 5.5 | 5.41 | 4.86M |
| June 23, 2025 | 5.35 | 5.41 | 5.41 | 5.43 | 5.31 | 4.06M |
| June 20, 2025 | 5.35 | 5.37 | 5.37 | 5.44 | 5.31 | 6.52M |
| June 19, 2025 | 5.41 | 5.36 | 5.36 | 5.51 | 5.35 | 11.49M |
| June 18, 2025 | 5.5 | 5.41 | 5.41 | 5.51 | 5.38 | 6.49M |
| June 17, 2025 | 5.55 | 5.5 | 5.5 | 5.55 | 5.47 | 5.11M |
| June 16, 2025 | 5.49 | 5.54 | 5.54 | 5.58 | 5.48 | 8.15M |