5.83
+0.1(+1.75%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.53 | 5.73 | 5.73 | 5.73 | 5.52 | 35.3M |
September 04, 2025 | 5.37 | 5.5 | 5.5 | 5.63 | 5.36 | 30.29M |
September 03, 2025 | 5.48 | 5.35 | 5.35 | 5.52 | 5.33 | 15.33M |
September 02, 2025 | 5.58 | 5.47 | 5.47 | 5.58 | 5.41 | 20.72M |
September 01, 2025 | 5.57 | 5.58 | 5.58 | 5.65 | 5.51 | 22.4M |
August 29, 2025 | 5.64 | 5.58 | 5.58 | 5.68 | 5.56 | 22.51M |
August 28, 2025 | 5.69 | 5.64 | 5.64 | 5.81 | 5.43 | 35.79M |
August 27, 2025 | 5.83 | 5.67 | 5.67 | 5.88 | 5.66 | 29.48M |
August 26, 2025 | 5.79 | 5.83 | 5.83 | 5.86 | 5.72 | 21.99M |
August 25, 2025 | 5.82 | 5.81 | 5.81 | 5.85 | 5.76 | 21.8M |
August 22, 2025 | 5.84 | 5.79 | 5.79 | 5.87 | 5.75 | 23.91M |
August 21, 2025 | 5.86 | 5.84 | 5.84 | 5.88 | 5.78 | 20.54M |
August 20, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.78 | 18.92M |
August 19, 2025 | 5.79 | 5.85 | 5.85 | 5.88 | 5.75 | 25.64M |
August 18, 2025 | 5.81 | 5.79 | 5.79 | 5.84 | 5.76 | 27.04M |
August 15, 2025 | 5.59 | 5.79 | 5.79 | 5.83 | 5.57 | 33.04M |
August 14, 2025 | 5.76 | 5.58 | 5.58 | 5.78 | 5.58 | 25.44M |
August 13, 2025 | 5.78 | 5.76 | 5.76 | 5.87 | 5.74 | 22.93M |
August 12, 2025 | 5.8 | 5.75 | 5.75 | 5.84 | 5.7 | 17.07M |
August 11, 2025 | 5.7 | 5.8 | 5.8 | 5.84 | 5.69 | 19.24M |
August 08, 2025 | 5.7 | 5.68 | 5.68 | 5.72 | 5.65 | 14.66M |
August 07, 2025 | 5.8 | 5.72 | 5.72 | 5.83 | 5.69 | 16.01M |
August 06, 2025 | 5.86 | 5.81 | 5.81 | 5.86 | 5.77 | 17.5M |
August 05, 2025 | 5.68 | 5.86 | 5.86 | 5.86 | 5.67 | 21.36M |
August 04, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.6 | 14.83M |
August 01, 2025 | 5.66 | 5.72 | 5.72 | 5.78 | 5.66 | 16.64M |
July 31, 2025 | 5.76 | 5.66 | 5.66 | 5.83 | 5.64 | 23.21M |
July 30, 2025 | 5.86 | 5.81 | 5.81 | 5.97 | 5.75 | 29.87M |
July 29, 2025 | 5.99 | 5.89 | 5.89 | 6.01 | 5.85 | 26.51M |
July 28, 2025 | 5.76 | 6.01 | 6.01 | 6.08 | 5.71 | 52.2M |
July 25, 2025 | 5.8 | 5.78 | 5.78 | 5.87 | 5.77 | 23.44M |
July 24, 2025 | 5.64 | 5.81 | 5.81 | 5.85 | 5.63 | 33.04M |
July 23, 2025 | 5.75 | 5.66 | 5.66 | 5.76 | 5.65 | 31.1M |
July 22, 2025 | 5.83 | 5.76 | 5.76 | 5.86 | 5.72 | 38.13M |
July 21, 2025 | 5.72 | 5.83 | 5.83 | 5.9 | 5.68 | 74.08M |
July 18, 2025 | 5.69 | 5.84 | 5.84 | 6.24 | 5.67 | 118.13M |
July 17, 2025 | 5.58 | 5.67 | 5.67 | 5.69 | 5.56 | 13.16M |
July 16, 2025 | 5.69 | 5.61 | 5.61 | 5.72 | 5.58 | 14.74M |
July 15, 2025 | 5.53 | 5.69 | 5.69 | 5.85 | 5.49 | 30.4M |
July 14, 2025 | 5.59 | 5.66 | 5.66 | 5.72 | 5.58 | 14.7M |
July 11, 2025 | 5.63 | 5.59 | 5.59 | 5.69 | 5.58 | 17.64M |
July 10, 2025 | 5.53 | 5.64 | 5.64 | 5.75 | 5.52 | 29.74M |
July 09, 2025 | 5.6 | 5.53 | 5.53 | 5.62 | 5.5 | 13.7M |
July 08, 2025 | 5.44 | 5.58 | 5.58 | 5.58 | 5.4 | 22M |
July 07, 2025 | 5.44 | 5.44 | 5.44 | 5.47 | 5.4 | 10.8M |
July 04, 2025 | 5.51 | 5.42 | 5.42 | 5.53 | 5.41 | 12.44M |
July 03, 2025 | 5.5 | 5.51 | 5.51 | 5.53 | 5.42 | 14.85M |
July 02, 2025 | 5.5 | 5.54 | 5.54 | 5.56 | 5.41 | 21.65M |
July 01, 2025 | 5.46 | 5.5 | 5.5 | 5.53 | 5.43 | 16.02M |
June 30, 2025 | 5.48 | 5.46 | 5.46 | 5.49 | 5.37 | 17.59M |
June 27, 2025 | 5.42 | 5.46 | 5.46 | 5.59 | 5.42 | 24.94M |
June 26, 2025 | 5.37 | 5.41 | 5.41 | 5.51 | 5.34 | 24.56M |
June 25, 2025 | 5.38 | 5.38 | 5.38 | 5.48 | 5.34 | 28.35M |
June 24, 2025 | 5.22 | 5.36 | 5.36 | 5.37 | 5.18 | 32.23M |
June 23, 2025 | 4.98 | 5.18 | 5.18 | 5.18 | 4.95 | 24.15M |
June 20, 2025 | 4.9 | 5 | 5 | 5.1 | 4.89 | 19.35M |
June 19, 2025 | 4.94 | 4.9 | 4.9 | 5.02 | 4.89 | 10.7M |
June 18, 2025 | 4.99 | 4.97 | 4.97 | 5.04 | 4.92 | 13.45M |
June 17, 2025 | 5.01 | 5.01 | 4.98 | 5.04 | 4.98 | 12.8M |
June 16, 2025 | 4.99 | 5 | 4.97 | 5.06 | 4.96 | 14.86M |