5.65
+0.07(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.56 | 5.58 | 5.58 | 5.59 | 5.5 | 9.75M |
| September 04, 2025 | 5.49 | 5.58 | 5.58 | 5.61 | 5.47 | 14.51M |
| September 03, 2025 | 5.62 | 5.51 | 5.51 | 5.63 | 5.49 | 12.47M |
| September 02, 2025 | 5.66 | 5.61 | 5.61 | 5.69 | 5.56 | 17.45M |
| September 01, 2025 | 5.73 | 5.68 | 5.68 | 5.73 | 5.66 | 12.69M |
| August 29, 2025 | 5.68 | 5.72 | 5.72 | 5.75 | 5.65 | 11.75M |
| August 28, 2025 | 5.75 | 5.7 | 5.7 | 5.78 | 5.61 | 18.5M |
| August 27, 2025 | 5.87 | 5.75 | 5.75 | 5.88 | 5.74 | 24.59M |
| August 26, 2025 | 5.82 | 5.86 | 5.86 | 5.88 | 5.78 | 22.72M |
| August 25, 2025 | 5.84 | 5.83 | 5.83 | 5.85 | 5.78 | 20.97M |
| August 22, 2025 | 5.85 | 5.83 | 5.83 | 5.86 | 5.75 | 20.77M |
| August 21, 2025 | 5.78 | 5.85 | 5.85 | 5.88 | 5.78 | 21.99M |
| August 20, 2025 | 5.75 | 5.78 | 5.78 | 5.78 | 5.73 | 16.18M |
| August 19, 2025 | 5.74 | 5.76 | 5.76 | 5.78 | 5.71 | 18.46M |
| August 18, 2025 | 5.76 | 5.74 | 5.74 | 5.78 | 5.73 | 26.63M |
| August 15, 2025 | 5.7 | 5.77 | 5.77 | 5.79 | 5.69 | 29.06M |
| August 14, 2025 | 5.96 | 5.87 | 5.87 | 6 | 5.87 | 20.43M |
| August 13, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.92 | 15.74M |
| August 12, 2025 | 5.96 | 5.95 | 5.95 | 5.98 | 5.94 | 12.3M |
| August 11, 2025 | 5.89 | 5.96 | 5.96 | 5.96 | 5.86 | 14.96M |
| August 08, 2025 | 5.88 | 5.88 | 5.88 | 5.91 | 5.85 | 13.2M |
| August 07, 2025 | 5.87 | 5.88 | 5.88 | 5.9 | 5.84 | 12.44M |
| August 06, 2025 | 5.88 | 5.87 | 5.87 | 5.88 | 5.84 | 12.7M |
| August 05, 2025 | 5.88 | 5.88 | 5.88 | 5.89 | 5.86 | 11.18M |
| August 04, 2025 | 5.82 | 5.87 | 5.87 | 5.89 | 5.8 | 10.31M |
| August 01, 2025 | 5.85 | 5.85 | 5.85 | 5.89 | 5.83 | 10.32M |
| July 31, 2025 | 5.92 | 5.85 | 5.85 | 5.95 | 5.84 | 18.33M |
| July 30, 2025 | 5.94 | 5.94 | 5.94 | 5.98 | 5.9 | 14.98M |
| July 29, 2025 | 6.01 | 5.94 | 5.94 | 6.02 | 5.88 | 21.42M |
| July 28, 2025 | 6.03 | 6.01 | 6.01 | 6.06 | 5.99 | 21.59M |
| July 25, 2025 | 6.14 | 6.04 | 6.04 | 6.16 | 6.03 | 29.75M |
| July 24, 2025 | 5.97 | 6.04 | 6.04 | 6.05 | 5.96 | 24.23M |
| July 23, 2025 | 6.08 | 5.99 | 5.99 | 6.14 | 5.99 | 36.27M |
| July 22, 2025 | 6.02 | 6.04 | 6.04 | 6.06 | 5.94 | 34.15M |
| July 21, 2025 | 5.87 | 6.05 | 6.05 | 6.09 | 5.85 | 46.33M |
| July 18, 2025 | 5.86 | 5.87 | 5.87 | 5.87 | 5.83 | 12.51M |
| July 17, 2025 | 5.86 | 5.86 | 5.86 | 5.87 | 5.79 | 12.28M |
| July 16, 2025 | 5.78 | 5.84 | 5.84 | 5.86 | 5.76 | 13.68M |
| July 15, 2025 | 5.9 | 5.78 | 5.78 | 5.91 | 5.75 | 25.47M |
| July 14, 2025 | 5.87 | 5.9 | 5.9 | 5.91 | 5.85 | 15.86M |
| July 11, 2025 | 5.87 | 5.87 | 5.87 | 5.88 | 5.82 | 16.95M |
| July 10, 2025 | 5.86 | 5.87 | 5.87 | 5.88 | 5.83 | 17.08M |
| July 09, 2025 | 5.9 | 5.85 | 5.85 | 5.91 | 5.84 | 18.15M |
| July 08, 2025 | 5.89 | 5.9 | 5.9 | 5.91 | 5.85 | 18.49M |
| July 07, 2025 | 5.82 | 5.9 | 5.9 | 5.91 | 5.81 | 16.74M |
| July 04, 2025 | 5.94 | 5.83 | 5.83 | 5.96 | 5.82 | 29.6M |
| July 03, 2025 | 5.92 | 5.94 | 5.94 | 5.98 | 5.9 | 22.97M |
| July 02, 2025 | 5.96 | 5.93 | 5.93 | 5.99 | 5.91 | 25.04M |
| July 01, 2025 | 5.96 | 5.95 | 5.95 | 5.99 | 5.89 | 24.17M |
| June 30, 2025 | 5.98 | 5.95 | 5.95 | 6 | 5.93 | 24.26M |
| June 27, 2025 | 5.96 | 5.98 | 5.98 | 6.02 | 5.94 | 24.28M |
| June 26, 2025 | 5.99 | 5.98 | 5.98 | 6.03 | 5.95 | 29.2M |
| June 25, 2025 | 6.08 | 6.04 | 6.04 | 6.11 | 5.95 | 42.13M |
| June 24, 2025 | 6.12 | 6.1 | 6.1 | 6.15 | 6.06 | 43.87M |
| June 23, 2025 | 5.96 | 6.16 | 6.16 | 6.24 | 5.96 | 46.32M |
| June 20, 2025 | 5.99 | 6 | 6 | 6.13 | 5.93 | 44.01M |
| June 19, 2025 | 6.15 | 6 | 6 | 6.21 | 5.97 | 62.2M |
| June 18, 2025 | 6.58 | 6.22 | 6.22 | 6.72 | 6.2 | 86.87M |
| June 17, 2025 | 6.49 | 6.46 | 6.46 | 6.83 | 6.42 | 89.73M |
| June 16, 2025 | 6.69 | 6.53 | 6.53 | 6.94 | 6.47 | 121.84M |
