5.74
+0.02(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.61 | 19.7M |
| September 04, 2025 | 5.65 | 5.75 | 5.75 | 5.89 | 5.53 | 25.27M |
| September 03, 2025 | 5.98 | 5.75 | 5.75 | 6.03 | 5.75 | 30.85M |
| September 02, 2025 | 5.89 | 6.09 | 6.09 | 6.2 | 5.74 | 49.33M |
| September 01, 2025 | 5.79 | 5.87 | 5.87 | 5.89 | 5.75 | 19.49M |
| August 29, 2025 | 5.77 | 5.77 | 5.77 | 5.86 | 5.76 | 17.48M |
| August 28, 2025 | 5.88 | 5.85 | 5.85 | 5.99 | 5.62 | 34.07M |
| August 27, 2025 | 6.17 | 5.93 | 5.93 | 6.19 | 5.92 | 47.2M |
| August 26, 2025 | 6.18 | 6.23 | 6.23 | 6.24 | 6.1 | 34.14M |
| August 25, 2025 | 6.31 | 6.22 | 6.22 | 6.31 | 6.16 | 51.32M |
| August 22, 2025 | 6.46 | 6.32 | 6.32 | 6.46 | 6.2 | 62.39M |
| August 21, 2025 | 6.18 | 6.53 | 6.53 | 6.8 | 6.13 | 108.36M |
| August 20, 2025 | 6.07 | 6.21 | 6.21 | 6.28 | 6.01 | 58.25M |
| August 19, 2025 | 6.18 | 6.09 | 6.09 | 6.18 | 6.05 | 38.95M |
| August 18, 2025 | 6.03 | 6.12 | 6.12 | 6.14 | 5.97 | 40.59M |
| August 15, 2025 | 6.02 | 6.08 | 6.08 | 6.09 | 6.01 | 37.27M |
| August 14, 2025 | 6.25 | 6.05 | 6.05 | 6.26 | 6.04 | 57.05M |
| August 13, 2025 | 6.21 | 6.25 | 6.25 | 6.34 | 6.09 | 51.62M |
| August 12, 2025 | 6.49 | 6.31 | 6.31 | 6.58 | 6.3 | 72.66M |
| August 11, 2025 | 6.38 | 6.62 | 6.62 | 6.77 | 6.23 | 85.89M |
| August 08, 2025 | 6.5 | 6.44 | 6.44 | 6.65 | 6.31 | 92.22M |
| August 07, 2025 | 6.44 | 6.71 | 6.71 | 7.09 | 6.35 | 129.28M |
| August 06, 2025 | 6.5 | 6.5 | 6.5 | 6.87 | 6.4 | 158.18M |
| August 05, 2025 | 5.81 | 6.39 | 6.39 | 6.39 | 5.75 | 47.03M |
| August 04, 2025 | 5.75 | 5.81 | 5.81 | 5.97 | 5.64 | 71.3M |
| August 01, 2025 | 6.08 | 6.08 | 6.08 | 6.63 | 5.74 | 111.72M |
| July 31, 2025 | 6.06 | 6.36 | 6.36 | 6.7 | 6 | 159.19M |
| July 30, 2025 | 5.59 | 6.13 | 6.13 | 6.13 | 5.59 | 133.44M |
| July 29, 2025 | 5.6 | 5.57 | 5.57 | 5.63 | 5.47 | 28.86M |
| July 28, 2025 | 5.47 | 5.62 | 5.62 | 5.69 | 5.46 | 52.55M |
| July 25, 2025 | 5.5 | 5.48 | 5.48 | 5.53 | 5.45 | 19.79M |
| July 24, 2025 | 5.47 | 5.53 | 5.53 | 5.53 | 5.44 | 30.15M |
| July 23, 2025 | 5.49 | 5.47 | 5.47 | 5.55 | 5.46 | 26.71M |
| July 22, 2025 | 5.6 | 5.5 | 5.5 | 5.63 | 5.45 | 32.88M |
| July 21, 2025 | 5.55 | 5.6 | 5.6 | 5.61 | 5.51 | 33.66M |
| July 18, 2025 | 5.56 | 5.55 | 5.55 | 5.69 | 5.5 | 46.33M |
| July 17, 2025 | 5.52 | 5.54 | 5.54 | 5.55 | 5.49 | 21.6M |
| July 16, 2025 | 5.52 | 5.55 | 5.55 | 5.56 | 5.47 | 25.98M |
| July 15, 2025 | 5.61 | 5.52 | 5.52 | 5.62 | 5.47 | 41.16M |
| July 14, 2025 | 5.68 | 5.71 | 5.71 | 5.86 | 5.65 | 50.66M |
| July 11, 2025 | 5.63 | 5.68 | 5.68 | 5.7 | 5.56 | 41.9M |
| July 10, 2025 | 5.74 | 5.66 | 5.66 | 5.78 | 5.62 | 42.86M |
| July 09, 2025 | 5.86 | 5.75 | 5.75 | 5.95 | 5.73 | 52.45M |
| July 08, 2025 | 5.88 | 5.83 | 5.83 | 5.91 | 5.77 | 43.44M |
| July 07, 2025 | 5.75 | 5.87 | 5.87 | 5.92 | 5.7 | 47.74M |
| July 04, 2025 | 6.01 | 5.86 | 5.86 | 6.02 | 5.81 | 59.18M |
| July 03, 2025 | 6.31 | 6.08 | 6.08 | 6.33 | 6.05 | 73.44M |
| July 02, 2025 | 6.19 | 6.27 | 6.27 | 6.44 | 6.02 | 109.03M |
| July 01, 2025 | 6.44 | 6.14 | 6.14 | 6.48 | 6.1 | 91.1M |
| June 30, 2025 | 6.07 | 6.36 | 6.36 | 6.49 | 5.96 | 113.99M |
| June 27, 2025 | 6.17 | 6.23 | 6.23 | 6.47 | 6.12 | 138.81M |
| June 26, 2025 | 6.41 | 6.8 | 6.8 | 6.97 | 6.34 | 192.68M |
| June 25, 2025 | 6.5 | 6.34 | 6.34 | 6.78 | 6.3 | 139.25M |
| June 24, 2025 | 6.95 | 6.95 | 6.95 | 7.61 | 6.95 | 205.4M |
| June 23, 2025 | 7.68 | 7.72 | 7.72 | 7.72 | 7.32 | 164.29M |
| June 20, 2025 | 6.55 | 7.02 | 7.02 | 7.02 | 6.06 | 189.51M |
| June 19, 2025 | 5.8 | 6.38 | 6.38 | 6.38 | 5.45 | 155.64M |
| June 18, 2025 | 5.5 | 5.8 | 5.8 | 5.8 | 5.48 | 115.1M |
| June 17, 2025 | 4.99 | 5.27 | 5.27 | 5.27 | 4.85 | 157.45M |
| June 16, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 6.93M |
