5.82
+0.04(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.81 | 5.82 | 5.82 | 5.87 | 5.77 | 19.59M |
| August 15, 2025 | 5.82 | 5.78 | 5.78 | 5.91 | 5.76 | 20.3M |
| August 14, 2025 | 6.03 | 5.84 | 5.84 | 6.04 | 5.82 | 14.4M |
| August 13, 2025 | 6.09 | 6.03 | 6.03 | 6.11 | 6.01 | 13.03M |
| August 12, 2025 | 6.12 | 6.06 | 6.06 | 6.14 | 6.03 | 8.36M |
| August 11, 2025 | 6.1 | 6.11 | 6.11 | 6.15 | 6.07 | 10.99M |
| August 08, 2025 | 6.09 | 6.11 | 6.11 | 6.12 | 6.05 | 10.07M |
| August 07, 2025 | 6.11 | 6.1 | 6.1 | 6.15 | 6.06 | 10.38M |
| August 06, 2025 | 6.04 | 6.11 | 6.11 | 6.11 | 6.02 | 17.92M |
| August 05, 2025 | 5.9 | 6.05 | 6.05 | 6.14 | 5.9 | 26.35M |
| August 04, 2025 | 5.73 | 5.88 | 5.88 | 5.88 | 5.68 | 12.24M |
| August 01, 2025 | 5.71 | 5.74 | 5.74 | 5.76 | 5.69 | 5.75M |
| July 31, 2025 | 5.73 | 5.71 | 5.71 | 5.82 | 5.7 | 7.86M |
| July 30, 2025 | 5.83 | 5.76 | 5.76 | 5.84 | 5.7 | 8.58M |
| July 29, 2025 | 5.87 | 5.84 | 5.84 | 5.9 | 5.78 | 9.96M |
| July 28, 2025 | 5.89 | 5.9 | 5.9 | 5.93 | 5.85 | 8.49M |
| July 25, 2025 | 5.91 | 5.89 | 5.89 | 5.95 | 5.85 | 9.46M |
| July 24, 2025 | 5.88 | 5.92 | 5.92 | 6.01 | 5.88 | 11.44M |
| July 23, 2025 | 5.99 | 5.88 | 5.88 | 6.01 | 5.87 | 12.01M |
| July 22, 2025 | 6.05 | 6 | 6 | 6.09 | 5.98 | 10.93M |
| July 21, 2025 | 5.99 | 6.03 | 6.03 | 6.08 | 5.99 | 12.37M |
| July 18, 2025 | 6.01 | 5.99 | 5.99 | 6.02 | 5.92 | 8.86M |
| July 17, 2025 | 6 | 6 | 6 | 6.02 | 5.97 | 9.91M |
| July 16, 2025 | 6.02 | 6.03 | 6.03 | 6.05 | 5.97 | 13.75M |
| July 15, 2025 | 6.01 | 5.96 | 5.96 | 6.05 | 5.9 | 12.05M |
| July 14, 2025 | 5.81 | 6.01 | 6.01 | 6.04 | 5.81 | 23.35M |
| July 11, 2025 | 5.82 | 5.84 | 5.84 | 5.85 | 5.74 | 8.28M |
| July 10, 2025 | 5.81 | 5.83 | 5.83 | 5.86 | 5.77 | 8.42M |
| July 09, 2025 | 5.92 | 5.84 | 5.84 | 5.98 | 5.81 | 16.09M |
| July 08, 2025 | 5.79 | 5.8 | 5.8 | 5.82 | 5.76 | 7.8M |
| July 07, 2025 | 5.77 | 5.79 | 5.79 | 5.81 | 5.75 | 6.45M |
| July 04, 2025 | 5.87 | 5.76 | 5.76 | 5.89 | 5.74 | 11.92M |
| July 03, 2025 | 5.93 | 5.89 | 5.89 | 5.96 | 5.83 | 11.72M |
| July 02, 2025 | 5.85 | 5.88 | 5.88 | 5.94 | 5.76 | 12.99M |
| July 01, 2025 | 5.85 | 5.83 | 5.83 | 5.87 | 5.78 | 8.63M |
| June 30, 2025 | 5.81 | 5.84 | 5.84 | 5.89 | 5.81 | 12.46M |
| June 27, 2025 | 5.86 | 5.83 | 5.83 | 5.95 | 5.78 | 22.08M |
| June 26, 2025 | 5.75 | 5.7 | 5.7 | 5.76 | 5.68 | 10.44M |
| June 25, 2025 | 5.74 | 5.76 | 5.76 | 5.79 | 5.72 | 14.59M |
| June 24, 2025 | 5.7 | 5.74 | 5.74 | 5.78 | 5.64 | 12.55M |
| June 23, 2025 | 5.53 | 5.65 | 5.65 | 5.65 | 5.48 | 9.33M |
| June 20, 2025 | 5.38 | 5.53 | 5.53 | 5.54 | 5.37 | 12.18M |
| June 19, 2025 | 5.5 | 5.4 | 5.4 | 5.54 | 5.35 | 9.86M |
| June 18, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.45 | 6.98M |
| June 17, 2025 | 5.55 | 5.53 | 5.53 | 5.59 | 5.47 | 10.03M |
| June 16, 2025 | 5.52 | 5.57 | 5.57 | 5.63 | 5.52 | 9.46M |
| June 13, 2025 | 5.72 | 5.57 | 5.57 | 5.75 | 5.56 | 16.56M |
| June 12, 2025 | 5.85 | 5.77 | 5.77 | 5.88 | 5.72 | 14.23M |
| June 11, 2025 | 5.85 | 5.83 | 5.83 | 5.91 | 5.82 | 12.48M |
| June 10, 2025 | 5.83 | 5.88 | 5.86 | 5.96 | 5.77 | 19.26M |
| June 09, 2025 | 5.91 | 5.87 | 5.85 | 5.94 | 5.85 | 15.07M |
| June 06, 2025 | 5.77 | 5.91 | 5.89 | 5.91 | 5.74 | 20.76M |
| June 05, 2025 | 5.79 | 5.78 | 5.78 | 5.85 | 5.71 | 17.69M |
| June 04, 2025 | 5.85 | 5.8 | 5.8 | 5.89 | 5.75 | 21.42M |
| June 03, 2025 | 5.58 | 5.88 | 5.88 | 6.05 | 5.55 | 38.68M |
| May 30, 2025 | 5.74 | 5.58 | 5.58 | 5.77 | 5.54 | 15.64M |
| May 29, 2025 | 5.77 | 5.8 | 5.8 | 5.85 | 5.68 | 25.65M |
| May 28, 2025 | 5.55 | 5.7 | 5.7 | 5.7 | 5.51 | 20.83M |
| May 27, 2025 | 5.5 | 5.56 | 5.56 | 5.59 | 5.44 | 9.66M |
| May 26, 2025 | 5.38 | 5.54 | 5.54 | 5.63 | 5.38 | 11.85M |