5.93
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.93 | 5.93 | 5.93 | 6 | 5.8 | 15.05M |
| September 04, 2025 | 5.81 | 5.93 | 5.93 | 6.04 | 5.8 | 11.83M |
| September 03, 2025 | 5.93 | 5.81 | 5.81 | 6.05 | 5.77 | 10.69M |
| September 02, 2025 | 5.9 | 5.93 | 5.93 | 6.02 | 5.76 | 13.34M |
| September 01, 2025 | 5.81 | 5.93 | 5.93 | 6.04 | 5.76 | 11.91M |
| August 29, 2025 | 5.91 | 5.85 | 5.85 | 5.96 | 5.82 | 9.68M |
| August 28, 2025 | 6.07 | 5.91 | 5.91 | 6.27 | 5.62 | 18.6M |
| August 27, 2025 | 6.47 | 6.07 | 6.07 | 6.52 | 6.07 | 13.72M |
| August 26, 2025 | 6.37 | 6.46 | 6.46 | 6.53 | 6.27 | 9.66M |
| August 25, 2025 | 6.53 | 6.37 | 6.37 | 6.55 | 6.35 | 9.87M |
| August 22, 2025 | 6.52 | 6.48 | 6.48 | 6.58 | 6.38 | 9.03M |
| August 21, 2025 | 6.51 | 6.51 | 6.51 | 6.57 | 6.44 | 7.47M |
| August 20, 2025 | 6.46 | 6.48 | 6.48 | 6.49 | 6.36 | 5.85M |
| August 19, 2025 | 6.33 | 6.45 | 6.45 | 6.5 | 6.26 | 9.04M |
| August 18, 2025 | 6.34 | 6.33 | 6.33 | 6.45 | 6.28 | 9.8M |
| August 15, 2025 | 6.3 | 6.28 | 6.28 | 6.38 | 6.26 | 7.8M |
| August 14, 2025 | 6.49 | 6.31 | 6.31 | 6.55 | 6.28 | 8.28M |
| August 13, 2025 | 6.64 | 6.49 | 6.49 | 6.71 | 6.47 | 9.53M |
| August 12, 2025 | 6.62 | 6.61 | 6.61 | 6.66 | 6.56 | 7.65M |
| August 11, 2025 | 6.53 | 6.62 | 6.62 | 6.64 | 6.48 | 8.85M |
| August 08, 2025 | 6.46 | 6.52 | 6.52 | 6.55 | 6.41 | 7.96M |
| August 07, 2025 | 6.55 | 6.51 | 6.51 | 6.61 | 6.46 | 6.37M |
| August 06, 2025 | 6.54 | 6.56 | 6.56 | 6.61 | 6.51 | 7.19M |
| August 05, 2025 | 6.4 | 6.54 | 6.54 | 6.61 | 6.4 | 10.49M |
| August 04, 2025 | 6.32 | 6.4 | 6.4 | 6.41 | 6.28 | 7.55M |
| August 01, 2025 | 6.27 | 6.34 | 6.34 | 6.38 | 6.24 | 7.97M |
| July 31, 2025 | 6.32 | 6.26 | 6.26 | 6.39 | 6.21 | 8.54M |
| July 30, 2025 | 6.45 | 6.33 | 6.33 | 6.54 | 6.23 | 10.24M |
| July 29, 2025 | 6.53 | 6.48 | 6.48 | 6.57 | 6.36 | 10.99M |
| July 28, 2025 | 6.38 | 6.49 | 6.49 | 6.59 | 6.36 | 13.4M |
| July 25, 2025 | 6.25 | 6.38 | 6.38 | 6.49 | 6.19 | 13.44M |
| July 24, 2025 | 6.3 | 6.24 | 6.24 | 6.3 | 6.18 | 8.84M |
| July 23, 2025 | 6.21 | 6.26 | 6.26 | 6.34 | 6.14 | 12.15M |
| July 22, 2025 | 6.22 | 6.21 | 6.21 | 6.31 | 6.17 | 9.62M |
| July 21, 2025 | 6.05 | 6.25 | 6.25 | 6.28 | 6 | 13.99M |
| July 18, 2025 | 5.96 | 6.02 | 6.02 | 6.05 | 5.92 | 8.38M |
| July 17, 2025 | 5.94 | 5.93 | 5.93 | 6.01 | 5.89 | 7.26M |
| July 16, 2025 | 5.87 | 5.95 | 5.95 | 6.05 | 5.84 | 10.51M |
| July 15, 2025 | 6.13 | 5.88 | 5.88 | 6.14 | 5.74 | 16.03M |
| July 14, 2025 | 6.05 | 6.19 | 6.19 | 6.2 | 6.05 | 10.94M |
| July 11, 2025 | 6.12 | 6.08 | 6.08 | 6.12 | 5.95 | 7.38M |
| July 10, 2025 | 6.07 | 6.11 | 6.11 | 6.16 | 6 | 9.36M |
| July 09, 2025 | 6.1 | 6.05 | 6.05 | 6.19 | 5.98 | 11.88M |
| July 08, 2025 | 6.04 | 6.08 | 6.08 | 6.09 | 6 | 9.12M |
| July 07, 2025 | 5.96 | 6.03 | 6.03 | 6.05 | 5.87 | 8.42M |
| July 04, 2025 | 6.07 | 5.96 | 5.96 | 6.1 | 5.95 | 7.86M |
| July 03, 2025 | 6.11 | 6.07 | 6.07 | 6.15 | 6.03 | 6.51M |
| July 02, 2025 | 6.05 | 6.09 | 6.09 | 6.11 | 5.99 | 13.02M |
| July 01, 2025 | 6.13 | 6.05 | 6.05 | 6.13 | 5.92 | 12.75M |
| June 30, 2025 | 6.08 | 6.1 | 6.1 | 6.12 | 5.97 | 14.32M |
| June 27, 2025 | 5.99 | 6.01 | 6.01 | 6.08 | 5.93 | 10.74M |
| June 26, 2025 | 5.92 | 6.02 | 6.02 | 6.07 | 5.81 | 15.19M |
| June 25, 2025 | 5.94 | 5.91 | 5.91 | 5.96 | 5.83 | 11.72M |
| June 24, 2025 | 5.7 | 5.91 | 5.91 | 5.93 | 5.65 | 14.85M |
| June 23, 2025 | 5.4 | 5.63 | 5.63 | 5.67 | 5.36 | 10.85M |
| June 20, 2025 | 5.47 | 5.47 | 5.47 | 5.58 | 5.43 | 7.76M |
| June 19, 2025 | 5.61 | 5.47 | 5.47 | 5.64 | 5.44 | 9.31M |
| June 18, 2025 | 5.7 | 5.61 | 5.61 | 5.75 | 5.59 | 8.36M |
| June 17, 2025 | 5.77 | 5.71 | 5.71 | 5.86 | 5.7 | 6.09M |
| June 16, 2025 | 5.64 | 5.77 | 5.77 | 5.85 | 5.64 | 9.64M |