5.78
+0.06(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.72 | 5.78 | 5.78 | 5.81 | 5.7 | 10.73M |
| August 15, 2025 | 5.69 | 5.72 | 5.72 | 5.73 | 5.68 | 9.76M |
| August 14, 2025 | 5.83 | 5.71 | 5.71 | 5.86 | 5.7 | 12.13M |
| August 13, 2025 | 5.91 | 5.84 | 5.84 | 5.93 | 5.83 | 13.3M |
| August 12, 2025 | 5.89 | 5.91 | 5.91 | 5.92 | 5.86 | 13.48M |
| August 11, 2025 | 5.88 | 5.9 | 5.9 | 5.93 | 5.82 | 22.41M |
| August 08, 2025 | 5.97 | 5.95 | 5.95 | 6.16 | 5.86 | 33.19M |
| August 07, 2025 | 5.79 | 5.93 | 5.93 | 5.97 | 5.79 | 29.42M |
| August 06, 2025 | 5.78 | 5.82 | 5.82 | 5.82 | 5.74 | 9.5M |
| August 05, 2025 | 5.79 | 5.78 | 5.78 | 5.81 | 5.75 | 8.49M |
| August 04, 2025 | 5.73 | 5.79 | 5.79 | 5.81 | 5.66 | 12.7M |
| August 01, 2025 | 5.64 | 5.69 | 5.69 | 5.7 | 5.63 | 7.06M |
| July 31, 2025 | 5.72 | 5.63 | 5.63 | 5.73 | 5.62 | 11.51M |
| July 30, 2025 | 5.78 | 5.72 | 5.72 | 5.78 | 5.69 | 10.37M |
| July 29, 2025 | 5.87 | 5.75 | 5.75 | 5.87 | 5.72 | 12.12M |
| July 28, 2025 | 5.9 | 5.85 | 5.85 | 5.9 | 5.81 | 8.69M |
| July 25, 2025 | 5.89 | 5.84 | 5.84 | 5.9 | 5.84 | 8.34M |
| July 24, 2025 | 5.83 | 5.88 | 5.88 | 5.91 | 5.82 | 12.74M |
| July 23, 2025 | 5.94 | 5.84 | 5.84 | 6 | 5.83 | 14.41M |
| July 22, 2025 | 5.97 | 5.93 | 5.93 | 5.98 | 5.89 | 12.98M |
| July 21, 2025 | 5.89 | 5.94 | 5.94 | 5.94 | 5.83 | 12.4M |
| July 18, 2025 | 5.91 | 5.87 | 5.87 | 5.91 | 5.82 | 8.2M |
| July 17, 2025 | 5.84 | 5.88 | 5.88 | 5.92 | 5.82 | 12.04M |
| July 16, 2025 | 5.78 | 5.82 | 5.82 | 5.83 | 5.74 | 10.46M |
| July 15, 2025 | 5.97 | 5.79 | 5.79 | 5.98 | 5.7 | 27.37M |
| July 14, 2025 | 6.04 | 6.06 | 6.06 | 6.1 | 6.02 | 13.36M |
| July 11, 2025 | 6.02 | 6.04 | 6.04 | 6.12 | 5.98 | 14.28M |
| July 10, 2025 | 6.04 | 6.02 | 6.02 | 6.04 | 5.98 | 10.71M |
| July 09, 2025 | 6.07 | 6.02 | 6.02 | 6.09 | 6.01 | 12.86M |
| July 08, 2025 | 6.02 | 6.08 | 6.08 | 6.16 | 6.02 | 17.78M |
| July 07, 2025 | 5.93 | 6.03 | 6.03 | 6.09 | 5.9 | 18.17M |
| July 04, 2025 | 6.16 | 5.95 | 5.95 | 6.18 | 5.94 | 23.65M |
| July 03, 2025 | 6.1 | 6.17 | 6.17 | 6.3 | 6.1 | 20.64M |
| July 02, 2025 | 6.13 | 6.14 | 6.14 | 6.26 | 6.1 | 19.89M |
| July 01, 2025 | 6.21 | 6.18 | 6.18 | 6.26 | 6.1 | 24.5M |
| June 30, 2025 | 6.03 | 6.2 | 6.2 | 6.22 | 6 | 26.99M |
| June 27, 2025 | 6.01 | 6.04 | 6.04 | 6.09 | 5.95 | 21.9M |
| June 26, 2025 | 5.99 | 6.04 | 6.04 | 6.07 | 5.89 | 28.82M |
| June 25, 2025 | 5.99 | 5.99 | 5.99 | 6.02 | 5.9 | 21.18M |
| June 24, 2025 | 6.03 | 5.99 | 5.99 | 6.06 | 5.96 | 23.65M |
| June 23, 2025 | 5.91 | 6.06 | 6.06 | 6.09 | 5.86 | 19.3M |
| June 20, 2025 | 6 | 5.91 | 5.91 | 6.07 | 5.9 | 18.38M |
| June 19, 2025 | 6.26 | 6.04 | 6.04 | 6.26 | 6.01 | 29.98M |
| June 18, 2025 | 6.37 | 6.31 | 6.31 | 6.44 | 6.18 | 33.69M |
| June 17, 2025 | 6.8 | 6.45 | 6.45 | 6.8 | 6.43 | 47.73M |
| June 16, 2025 | 6.68 | 6.94 | 6.94 | 7.1 | 6.6 | 59.94M |
| June 13, 2025 | 6.81 | 6.77 | 6.77 | 6.99 | 6.66 | 68.02M |
| June 12, 2025 | 6.45 | 6.67 | 6.67 | 6.71 | 6.45 | 63.66M |
| June 11, 2025 | 6.45 | 6.42 | 6.42 | 6.62 | 6.37 | 38.83M |
| June 10, 2025 | 6.52 | 6.38 | 6.38 | 6.55 | 6.28 | 41.67M |
| June 09, 2025 | 6.39 | 6.55 | 6.55 | 6.56 | 6.35 | 39.7M |
| June 06, 2025 | 6.75 | 6.46 | 6.46 | 6.82 | 6.44 | 60.31M |
| June 05, 2025 | 7.47 | 6.95 | 6.95 | 7.47 | 6.79 | 93.84M |
| June 04, 2025 | 6.8 | 7.54 | 7.54 | 7.71 | 6.74 | 104.83M |
| June 03, 2025 | 6.75 | 7.01 | 7.01 | 7.28 | 6.7 | 81.15M |
| May 30, 2025 | 7.06 | 6.79 | 6.79 | 7.41 | 6.78 | 87.4M |
| May 29, 2025 | 7.4 | 6.98 | 6.98 | 7.4 | 6.79 | 102.84M |
| May 28, 2025 | 6.8 | 7.45 | 7.45 | 7.45 | 6.69 | 116.41M |
| May 27, 2025 | 6.09 | 6.77 | 6.77 | 6.77 | 6.06 | 62.37M |
| May 26, 2025 | 5.92 | 6.15 | 6.15 | 6.29 | 5.88 | 62.42M |