5.79
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 5.13 | 5.01 | 4.98 | 5.14 | 5.01 | 18.93M |
| June 12, 2025 | 5.16 | 5.15 | 5.15 | 5.21 | 5.12 | 16.36M |
| June 11, 2025 | 5.15 | 5.19 | 5.19 | 5.29 | 5.14 | 16.55M |
| June 10, 2025 | 5.18 | 5.14 | 5.14 | 5.19 | 5.1 | 15.81M |
| June 09, 2025 | 5.12 | 5.16 | 5.16 | 5.17 | 5.12 | 11.69M |
| June 06, 2025 | 5.09 | 5.11 | 5.11 | 5.13 | 5.07 | 8.11M |
| June 05, 2025 | 5.13 | 5.09 | 5.09 | 5.14 | 5.06 | 8.98M |
| June 04, 2025 | 5.06 | 5.13 | 5.13 | 5.13 | 5.04 | 13.7M |
| June 03, 2025 | 5 | 5.04 | 5.04 | 5.08 | 4.99 | 9.64M |
| May 30, 2025 | 5.06 | 5.02 | 5.02 | 5.09 | 5.01 | 9.07M |
| May 29, 2025 | 5.01 | 5.08 | 5.08 | 5.1 | 5 | 10.15M |
| May 28, 2025 | 5.13 | 5.02 | 5.02 | 5.15 | 5.01 | 11.75M |
| May 27, 2025 | 5.04 | 5.13 | 5.13 | 5.13 | 4.99 | 12.67M |
| May 26, 2025 | 5.01 | 5.07 | 5.07 | 5.07 | 4.99 | 11.06M |