5.82
-0.08(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.92 | 5.82 | 5.82 | 5.97 | 5.8 | 18.44M |
| August 15, 2025 | 5.67 | 5.9 | 5.9 | 5.93 | 5.67 | 19.09M |
| August 14, 2025 | 5.61 | 5.74 | 5.74 | 5.85 | 5.58 | 22.86M |
| August 13, 2025 | 5.66 | 5.62 | 5.62 | 5.68 | 5.61 | 8.3M |
| August 12, 2025 | 5.6 | 5.66 | 5.66 | 5.66 | 5.56 | 8.17M |
| August 11, 2025 | 5.63 | 5.6 | 5.6 | 5.67 | 5.59 | 8.09M |
| August 08, 2025 | 5.67 | 5.62 | 5.62 | 5.7 | 5.61 | 7.94M |
| August 07, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.67 | 6.45M |
| August 06, 2025 | 5.71 | 5.72 | 5.72 | 5.72 | 5.65 | 7.43M |
| August 05, 2025 | 5.75 | 5.72 | 5.72 | 5.79 | 5.7 | 6.9M |
| August 04, 2025 | 5.57 | 5.76 | 5.76 | 5.76 | 5.5 | 9.7M |
| August 01, 2025 | 5.66 | 5.58 | 5.58 | 5.67 | 5.55 | 10.84M |
| July 31, 2025 | 5.68 | 5.67 | 5.67 | 5.77 | 5.62 | 10M |
| July 30, 2025 | 5.74 | 5.71 | 5.71 | 5.8 | 5.71 | 8.73M |
| July 29, 2025 | 5.86 | 5.73 | 5.73 | 5.86 | 5.69 | 12.39M |
| July 28, 2025 | 5.91 | 5.85 | 5.85 | 5.92 | 5.82 | 8.13M |
| July 25, 2025 | 5.86 | 5.91 | 5.91 | 5.97 | 5.85 | 9.64M |
| July 24, 2025 | 5.85 | 5.88 | 5.88 | 5.9 | 5.85 | 9.84M |
| July 23, 2025 | 5.93 | 5.87 | 5.87 | 5.94 | 5.85 | 9.1M |
| July 22, 2025 | 6 | 5.92 | 5.92 | 6.02 | 5.88 | 10.46M |
| July 21, 2025 | 5.85 | 5.98 | 5.98 | 6.04 | 5.83 | 12.48M |
| July 18, 2025 | 6.05 | 5.85 | 5.85 | 6.05 | 5.83 | 22.49M |
| July 17, 2025 | 6.04 | 6.06 | 6.06 | 6.11 | 6.01 | 12.71M |
| July 16, 2025 | 6.1 | 6.05 | 6.05 | 6.13 | 6.03 | 13.44M |
| July 15, 2025 | 6.03 | 6.13 | 6.13 | 6.18 | 6.01 | 20.2M |
| July 14, 2025 | 6.04 | 6 | 6 | 6.06 | 5.97 | 12.4M |
| July 11, 2025 | 6.15 | 6.06 | 6.06 | 6.16 | 6.04 | 13.35M |
| July 10, 2025 | 6.01 | 6.14 | 6.14 | 6.3 | 6.01 | 22.5M |
| July 09, 2025 | 6.01 | 6.05 | 6.05 | 6.1 | 5.93 | 17.59M |
| July 08, 2025 | 5.96 | 6.01 | 6.01 | 6.12 | 5.95 | 15.83M |
| July 07, 2025 | 5.91 | 5.93 | 5.93 | 6.08 | 5.89 | 18.92M |
| July 04, 2025 | 6.06 | 6.09 | 6.09 | 6.17 | 5.95 | 17.81M |
| July 03, 2025 | 6.03 | 6.04 | 6.04 | 6.11 | 6.02 | 10.76M |
| July 02, 2025 | 6.05 | 6.05 | 6.05 | 6.19 | 5.97 | 21.25M |
| July 01, 2025 | 6.33 | 6.11 | 6.11 | 6.35 | 6.11 | 35.55M |
| June 30, 2025 | 6.25 | 6.43 | 6.43 | 6.43 | 6.17 | 40.14M |
| June 27, 2025 | 5.99 | 6.12 | 6.12 | 6.27 | 5.99 | 25.73M |
| June 26, 2025 | 5.95 | 5.98 | 5.98 | 6.1 | 5.87 | 21.54M |
| June 25, 2025 | 5.99 | 5.97 | 5.97 | 6.15 | 5.96 | 27.47M |
| June 24, 2025 | 5.95 | 5.98 | 5.98 | 6.09 | 5.9 | 25.73M |
| June 23, 2025 | 5.7 | 5.87 | 5.87 | 5.87 | 5.63 | 23.62M |
| June 20, 2025 | 5.76 | 5.59 | 5.59 | 5.81 | 5.51 | 22.89M |
| June 19, 2025 | 5.96 | 5.8 | 5.8 | 5.99 | 5.8 | 18.29M |
| June 18, 2025 | 6.15 | 5.88 | 5.88 | 6.23 | 5.85 | 34.87M |
| June 17, 2025 | 6.22 | 6.16 | 6.16 | 6.44 | 6.16 | 33M |
| June 16, 2025 | 6.1 | 6.21 | 6.21 | 6.36 | 6.02 | 39.52M |
| June 13, 2025 | 5.85 | 6.06 | 6.06 | 6.06 | 5.62 | 39.98M |
| June 12, 2025 | 6 | 5.77 | 5.77 | 6.11 | 5.77 | 45.86M |
| June 11, 2025 | 5.56 | 5.82 | 5.82 | 5.82 | 5.53 | 22.76M |
| June 10, 2025 | 5.3 | 5.54 | 5.54 | 5.54 | 5.3 | 32.91M |
| June 09, 2025 | 5.17 | 5.28 | 5.28 | 5.28 | 5.16 | 14.92M |
| June 06, 2025 | 5.19 | 5.16 | 5.16 | 5.2 | 5.15 | 8.94M |
| June 05, 2025 | 5.16 | 5.18 | 5.18 | 5.22 | 5.14 | 8.96M |
| June 04, 2025 | 5.14 | 5.17 | 5.17 | 5.2 | 5.12 | 9.8M |
| June 03, 2025 | 5.29 | 5.21 | 5.21 | 5.31 | 5.19 | 14.87M |
| May 30, 2025 | 5.22 | 5.15 | 5.15 | 5.28 | 5.11 | 12.72M |
| May 29, 2025 | 5.02 | 5.18 | 5.18 | 5.2 | 5.01 | 16.87M |
| May 28, 2025 | 5.09 | 5 | 5 | 5.12 | 4.97 | 9.9M |
| May 27, 2025 | 5.03 | 5.12 | 5.12 | 5.14 | 5.02 | 7.28M |
| May 26, 2025 | 5.02 | 5.05 | 5.05 | 5.07 | 4.98 | 7.08M |