5.75
+0.03(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.7 | 5.72 | 5.72 | 5.73 | 5.54 | 24.98M |
| September 04, 2025 | 5.59 | 5.68 | 5.68 | 5.76 | 5.57 | 26.6M |
| September 03, 2025 | 5.74 | 5.59 | 5.59 | 5.75 | 5.55 | 19.08M |
| September 02, 2025 | 5.78 | 5.73 | 5.73 | 5.82 | 5.67 | 26.42M |
| September 01, 2025 | 5.85 | 5.79 | 5.79 | 5.92 | 5.75 | 27.66M |
| August 29, 2025 | 5.9 | 5.86 | 5.86 | 6 | 5.84 | 22.68M |
| August 28, 2025 | 5.93 | 5.9 | 5.9 | 6.02 | 5.74 | 32.84M |
| August 27, 2025 | 6.07 | 5.91 | 5.91 | 6.1 | 5.91 | 37.12M |
| August 26, 2025 | 5.89 | 6.1 | 6.1 | 6.27 | 5.88 | 51.7M |
| August 25, 2025 | 5.93 | 5.93 | 5.93 | 5.95 | 5.82 | 42.45M |
| August 22, 2025 | 5.98 | 5.95 | 5.95 | 6.05 | 5.88 | 19.48M |
| August 21, 2025 | 5.92 | 5.99 | 5.99 | 6.07 | 5.92 | 24.7M |
| August 20, 2025 | 5.9 | 5.94 | 5.94 | 5.96 | 5.85 | 19.41M |
| August 19, 2025 | 5.86 | 5.89 | 5.89 | 5.9 | 5.83 | 17.52M |
| August 18, 2025 | 5.82 | 5.87 | 5.87 | 5.92 | 5.78 | 20.72M |
| August 15, 2025 | 5.78 | 5.83 | 5.83 | 5.83 | 5.73 | 20.29M |
| August 14, 2025 | 5.95 | 5.79 | 5.79 | 5.98 | 5.78 | 29.32M |
| August 13, 2025 | 5.97 | 5.97 | 5.97 | 6.09 | 5.9 | 40.79M |
| August 12, 2025 | 5.9 | 5.93 | 5.93 | 6.02 | 5.89 | 19.58M |
| August 11, 2025 | 5.85 | 5.91 | 5.91 | 5.97 | 5.8 | 21.51M |
| August 08, 2025 | 5.8 | 5.84 | 5.84 | 5.85 | 5.77 | 15.82M |
| August 07, 2025 | 5.73 | 5.82 | 5.82 | 5.88 | 5.72 | 24.92M |
| August 06, 2025 | 5.73 | 5.72 | 5.72 | 5.75 | 5.69 | 12.4M |
| August 05, 2025 | 5.68 | 5.74 | 5.74 | 5.81 | 5.67 | 14.96M |
| August 04, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.63 | 13.47M |
| August 01, 2025 | 5.64 | 5.7 | 5.7 | 5.72 | 5.64 | 14.3M |
| July 31, 2025 | 5.71 | 5.65 | 5.65 | 5.73 | 5.62 | 16.63M |
| July 30, 2025 | 5.73 | 5.76 | 5.76 | 5.79 | 5.69 | 16.32M |
| July 29, 2025 | 5.79 | 5.73 | 5.73 | 5.81 | 5.67 | 18.44M |
| July 28, 2025 | 5.8 | 5.8 | 5.8 | 5.84 | 5.73 | 16.97M |
| July 25, 2025 | 5.85 | 5.79 | 5.79 | 5.91 | 5.77 | 17.8M |
| July 24, 2025 | 5.75 | 5.85 | 5.85 | 5.85 | 5.75 | 21.57M |
| July 23, 2025 | 5.81 | 5.77 | 5.77 | 5.86 | 5.75 | 26.32M |
| July 22, 2025 | 5.79 | 5.82 | 5.82 | 5.92 | 5.75 | 36.11M |
| July 21, 2025 | 5.68 | 5.75 | 5.75 | 5.79 | 5.66 | 28.91M |
| July 18, 2025 | 5.54 | 5.66 | 5.66 | 5.67 | 5.53 | 27.93M |
| July 17, 2025 | 5.6 | 5.57 | 5.57 | 5.65 | 5.52 | 26.16M |
| July 16, 2025 | 5.41 | 5.54 | 5.54 | 5.59 | 5.4 | 27.36M |
| July 15, 2025 | 5.5 | 5.41 | 5.41 | 5.52 | 5.38 | 19.51M |
| July 14, 2025 | 5.48 | 5.51 | 5.51 | 5.52 | 5.46 | 13.26M |
| July 11, 2025 | 5.48 | 5.49 | 5.49 | 5.5 | 5.44 | 11.43M |
| July 10, 2025 | 5.43 | 5.47 | 5.47 | 5.48 | 5.42 | 9.71M |
| July 09, 2025 | 5.43 | 5.43 | 5.43 | 5.46 | 5.42 | 10.88M |
| July 08, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.4 | 11.12M |
| July 07, 2025 | 5.41 | 5.41 | 5.41 | 5.44 | 5.39 | 10.24M |
| July 04, 2025 | 5.43 | 5.38 | 5.38 | 5.43 | 5.37 | 10.19M |
| July 03, 2025 | 5.38 | 5.42 | 5.42 | 5.43 | 5.36 | 11.56M |
| July 02, 2025 | 5.36 | 5.38 | 5.38 | 5.39 | 5.34 | 11.92M |
| July 01, 2025 | 5.36 | 5.36 | 5.36 | 5.38 | 5.34 | 10.3M |
| June 30, 2025 | 5.34 | 5.36 | 5.36 | 5.39 | 5.33 | 11.76M |
| June 27, 2025 | 5.29 | 5.35 | 5.35 | 5.4 | 5.28 | 14.9M |
| June 26, 2025 | 5.25 | 5.31 | 5.31 | 5.33 | 5.25 | 15.77M |
| June 25, 2025 | 5.24 | 5.27 | 5.27 | 5.28 | 5.21 | 12.61M |
| June 24, 2025 | 5.14 | 5.21 | 5.21 | 5.21 | 5.13 | 9.14M |
| June 23, 2025 | 5.05 | 5.15 | 5.15 | 5.16 | 5.03 | 10.49M |
| June 20, 2025 | 5.08 | 5.12 | 5.12 | 5.14 | 5.08 | 7.9M |
| June 19, 2025 | 5.19 | 5.08 | 5.08 | 5.21 | 5.06 | 11.31M |
| June 18, 2025 | 5.24 | 5.2 | 5.2 | 5.25 | 5.19 | 9.62M |
| June 17, 2025 | 5.22 | 5.25 | 5.25 | 5.26 | 5.21 | 10.08M |
| June 16, 2025 | 5.22 | 5.22 | 5.22 | 5.27 | 5.2 | 13.78M |
