5.70
+0.04(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.6 | 27.29M |
| August 21, 2025 | 5.66 | 5.66 | 5.66 | 5.7 | 5.63 | 20.66M |
| August 20, 2025 | 5.63 | 5.67 | 5.67 | 5.68 | 5.59 | 22.06M |
| August 19, 2025 | 5.64 | 5.62 | 5.62 | 5.67 | 5.6 | 25.08M |
| August 18, 2025 | 5.59 | 5.63 | 5.63 | 5.67 | 5.55 | 27.48M |
| August 15, 2025 | 5.52 | 5.54 | 5.54 | 5.55 | 5.5 | 20.16M |
| August 14, 2025 | 5.64 | 5.52 | 5.52 | 5.69 | 5.51 | 22.82M |
| August 13, 2025 | 5.7 | 5.62 | 5.62 | 5.7 | 5.59 | 23.23M |
| August 12, 2025 | 5.55 | 5.61 | 5.61 | 5.71 | 5.55 | 30.21M |
| August 11, 2025 | 5.54 | 5.55 | 5.55 | 5.57 | 5.5 | 17.02M |
| August 08, 2025 | 5.5 | 5.53 | 5.53 | 5.55 | 5.47 | 18.12M |
| August 07, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.48 | 10.9M |
| August 06, 2025 | 5.54 | 5.51 | 5.51 | 5.54 | 5.47 | 14.02M |
| August 05, 2025 | 5.46 | 5.53 | 5.53 | 5.54 | 5.45 | 18M |
| August 04, 2025 | 5.44 | 5.46 | 5.46 | 5.48 | 5.39 | 18.05M |
| August 01, 2025 | 5.5 | 5.45 | 5.45 | 5.52 | 5.43 | 17.43M |
| July 31, 2025 | 5.6 | 5.48 | 5.48 | 5.6 | 5.46 | 23.58M |
| July 30, 2025 | 5.47 | 5.58 | 5.58 | 5.61 | 5.46 | 38.15M |
| July 29, 2025 | 5.52 | 5.47 | 5.47 | 5.53 | 5.42 | 16.72M |
| July 28, 2025 | 5.52 | 5.53 | 5.53 | 5.56 | 5.5 | 17.35M |
| July 25, 2025 | 5.6 | 5.52 | 5.52 | 5.62 | 5.51 | 19.27M |
| July 24, 2025 | 5.47 | 5.58 | 5.58 | 5.59 | 5.46 | 31.04M |
| July 23, 2025 | 5.48 | 5.46 | 5.46 | 5.57 | 5.45 | 29.61M |
| July 22, 2025 | 5.46 | 5.49 | 5.49 | 5.5 | 5.43 | 15.75M |
| July 21, 2025 | 5.41 | 5.46 | 5.46 | 5.48 | 5.38 | 18.03M |
| July 18, 2025 | 5.38 | 5.41 | 5.41 | 5.41 | 5.36 | 12.24M |
| July 17, 2025 | 5.38 | 5.38 | 5.38 | 5.44 | 5.36 | 13.82M |
| July 16, 2025 | 5.34 | 5.37 | 5.37 | 5.39 | 5.34 | 16.14M |
| July 15, 2025 | 5.49 | 5.33 | 5.33 | 5.5 | 5.31 | 26.55M |
| July 14, 2025 | 5.43 | 5.48 | 5.48 | 5.5 | 5.43 | 11.38M |
| July 11, 2025 | 5.47 | 5.46 | 5.46 | 5.49 | 5.43 | 14.19M |
| July 10, 2025 | 5.41 | 5.47 | 5.47 | 5.47 | 5.39 | 14.46M |
| July 09, 2025 | 5.42 | 5.42 | 5.42 | 5.45 | 5.39 | 14.96M |
| July 08, 2025 | 5.41 | 5.42 | 5.42 | 5.43 | 5.37 | 12.82M |
| July 07, 2025 | 5.36 | 5.41 | 5.41 | 5.41 | 5.34 | 15.25M |
| July 04, 2025 | 5.35 | 5.35 | 5.35 | 5.38 | 5.33 | 15.47M |
| July 03, 2025 | 5.32 | 5.35 | 5.35 | 5.37 | 5.31 | 14.3M |
| July 02, 2025 | 5.34 | 5.33 | 5.33 | 5.37 | 5.31 | 15.8M |
| July 01, 2025 | 5.33 | 5.33 | 5.33 | 5.38 | 5.31 | 11.89M |
| June 30, 2025 | 5.3 | 5.33 | 5.33 | 5.35 | 5.28 | 13.46M |
| June 27, 2025 | 5.31 | 5.3 | 5.3 | 5.36 | 5.25 | 20.5M |
| June 26, 2025 | 5.33 | 5.39 | 5.39 | 5.45 | 5.3 | 24.3M |
| June 25, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.29 | 12.62M |
| June 24, 2025 | 5.24 | 5.32 | 5.32 | 5.32 | 5.24 | 12.22M |
| June 23, 2025 | 5.18 | 5.24 | 5.24 | 5.25 | 5.17 | 8.62M |
| June 20, 2025 | 5.23 | 5.21 | 5.21 | 5.27 | 5.21 | 9.4M |
| June 19, 2025 | 5.34 | 5.24 | 5.24 | 5.36 | 5.21 | 17.09M |
| June 18, 2025 | 5.39 | 5.34 | 5.34 | 5.42 | 5.32 | 18.21M |
| June 17, 2025 | 5.4 | 5.44 | 5.44 | 5.59 | 5.35 | 27.91M |
| June 16, 2025 | 5.39 | 5.39 | 5.39 | 5.41 | 5.36 | 13.97M |
| June 13, 2025 | 5.51 | 5.4 | 5.4 | 5.54 | 5.39 | 25.16M |
| June 12, 2025 | 5.59 | 5.55 | 5.55 | 5.62 | 5.53 | 18.55M |
| June 11, 2025 | 5.54 | 5.59 | 5.59 | 5.64 | 5.53 | 25.8M |
| June 10, 2025 | 5.61 | 5.56 | 5.56 | 5.65 | 5.46 | 35.09M |
| June 09, 2025 | 5.59 | 5.6 | 5.6 | 5.63 | 5.53 | 36.86M |
| June 06, 2025 | 5.48 | 5.61 | 5.61 | 5.68 | 5.45 | 57.53M |
| June 05, 2025 | 5.53 | 5.48 | 5.48 | 5.63 | 5.45 | 33.34M |
| June 04, 2025 | 5.39 | 5.55 | 5.55 | 5.63 | 5.34 | 41.99M |
| June 03, 2025 | 5.33 | 5.39 | 5.39 | 5.4 | 5.31 | 14.26M |
| May 30, 2025 | 5.42 | 5.35 | 5.35 | 5.47 | 5.33 | 16.37M |