5.73
-0.03(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.73 | 5.73 | 5.73 | 5.75 | 5.66 | 34.93M |
| August 21, 2025 | 5.71 | 5.76 | 5.76 | 5.77 | 5.68 | 49.29M |
| August 20, 2025 | 5.62 | 5.69 | 5.69 | 5.69 | 5.56 | 51.75M |
| August 19, 2025 | 5.6 | 5.61 | 5.61 | 5.66 | 5.6 | 34.32M |
| August 18, 2025 | 5.61 | 5.62 | 5.62 | 5.65 | 5.58 | 44.29M |
| August 15, 2025 | 5.53 | 5.62 | 5.62 | 5.62 | 5.52 | 31.86M |
| August 14, 2025 | 5.68 | 5.56 | 5.56 | 5.7 | 5.55 | 60.19M |
| August 13, 2025 | 5.78 | 5.74 | 5.74 | 5.82 | 5.7 | 55.04M |
| August 12, 2025 | 5.7 | 5.73 | 5.73 | 5.78 | 5.68 | 39.22M |
| August 11, 2025 | 5.68 | 5.7 | 5.7 | 5.71 | 5.61 | 49.03M |
| August 08, 2025 | 5.75 | 5.69 | 5.69 | 5.84 | 5.68 | 46.72M |
| August 07, 2025 | 5.67 | 5.68 | 5.68 | 5.71 | 5.63 | 41.31M |
| August 06, 2025 | 5.71 | 5.69 | 5.69 | 5.73 | 5.6 | 55.71M |
| August 05, 2025 | 5.8 | 5.74 | 5.74 | 5.84 | 5.71 | 86.5M |
| August 04, 2025 | 6.1 | 5.98 | 5.98 | 6.25 | 5.92 | 72.72M |
| August 01, 2025 | 6.07 | 6.12 | 6.12 | 6.2 | 5.92 | 94.81M |
| July 31, 2025 | 6.13 | 6.1 | 6.1 | 6.5 | 6.01 | 126.73M |
| July 30, 2025 | 5.91 | 6.2 | 6.2 | 6.35 | 5.86 | 116.91M |
| July 29, 2025 | 6 | 5.89 | 5.89 | 6.01 | 5.82 | 79.95M |
| July 28, 2025 | 5.81 | 6.03 | 6.03 | 6.03 | 5.81 | 112.55M |
| July 25, 2025 | 5.7 | 5.7 | 5.7 | 5.82 | 5.66 | 37.69M |
| July 24, 2025 | 5.61 | 5.69 | 5.69 | 5.71 | 5.6 | 30.99M |
| July 23, 2025 | 5.62 | 5.62 | 5.62 | 5.71 | 5.6 | 29.78M |
| July 22, 2025 | 5.6 | 5.64 | 5.64 | 5.64 | 5.55 | 28.69M |
| July 21, 2025 | 5.53 | 5.6 | 5.6 | 5.61 | 5.53 | 28.53M |
| July 18, 2025 | 5.53 | 5.54 | 5.54 | 5.56 | 5.5 | 19.74M |
| July 17, 2025 | 5.49 | 5.54 | 5.54 | 5.58 | 5.49 | 25.28M |
| July 16, 2025 | 5.43 | 5.48 | 5.48 | 5.49 | 5.42 | 18.1M |
| July 15, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.38 | 24.97M |
| July 14, 2025 | 5.52 | 5.49 | 5.49 | 5.53 | 5.49 | 16.54M |
| July 11, 2025 | 5.55 | 5.52 | 5.52 | 5.56 | 5.47 | 24.79M |
| July 10, 2025 | 5.49 | 5.56 | 5.56 | 5.58 | 5.48 | 26.39M |
| July 09, 2025 | 5.47 | 5.49 | 5.49 | 5.51 | 5.46 | 21.89M |
| July 08, 2025 | 5.45 | 5.47 | 5.47 | 5.51 | 5.44 | 19.73M |
| July 07, 2025 | 5.39 | 5.43 | 5.43 | 5.45 | 5.38 | 17.8M |
| July 04, 2025 | 5.4 | 5.4 | 5.4 | 5.45 | 5.38 | 19.83M |
| July 03, 2025 | 5.39 | 5.41 | 5.41 | 5.45 | 5.36 | 21.21M |
| July 02, 2025 | 5.37 | 5.39 | 5.39 | 5.45 | 5.36 | 24.19M |
| July 01, 2025 | 5.35 | 5.35 | 5.35 | 5.37 | 5.33 | 13.34M |
| June 30, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.34 | 15.37M |
| June 27, 2025 | 5.35 | 5.36 | 5.36 | 5.39 | 5.34 | 16.62M |
| June 26, 2025 | 5.36 | 5.36 | 5.36 | 5.41 | 5.35 | 27.04M |
| June 25, 2025 | 5.36 | 5.38 | 5.38 | 5.4 | 5.32 | 27.01M |
| June 24, 2025 | 5.26 | 5.32 | 5.32 | 5.32 | 5.25 | 20.88M |
| June 23, 2025 | 5.18 | 5.25 | 5.25 | 5.26 | 5.16 | 16.27M |
| June 20, 2025 | 5.18 | 5.22 | 5.22 | 5.28 | 5.18 | 20.22M |
| June 19, 2025 | 5.26 | 5.19 | 5.19 | 5.28 | 5.17 | 16.35M |
| June 18, 2025 | 5.29 | 5.27 | 5.27 | 5.3 | 5.24 | 12.94M |
| June 17, 2025 | 5.3 | 5.3 | 5.3 | 5.33 | 5.28 | 13.71M |
| June 16, 2025 | 5.24 | 5.3 | 5.3 | 5.3 | 5.24 | 14.23M |
| June 13, 2025 | 5.36 | 5.26 | 5.26 | 5.37 | 5.26 | 27.39M |
| June 12, 2025 | 5.4 | 5.36 | 5.36 | 5.42 | 5.34 | 24.14M |
| June 11, 2025 | 5.41 | 5.42 | 5.42 | 5.47 | 5.4 | 18.12M |
| June 10, 2025 | 5.47 | 5.41 | 5.41 | 5.48 | 5.36 | 25.44M |
| June 09, 2025 | 5.47 | 5.49 | 5.49 | 5.5 | 5.44 | 18.37M |
| June 06, 2025 | 5.52 | 5.47 | 5.47 | 5.53 | 5.46 | 22.4M |
| June 05, 2025 | 5.57 | 5.53 | 5.53 | 5.6 | 5.5 | 26.47M |
| June 04, 2025 | 5.49 | 5.6 | 5.6 | 5.61 | 5.49 | 24.21M |
| June 03, 2025 | 5.45 | 5.5 | 5.5 | 5.53 | 5.45 | 18.47M |
| May 30, 2025 | 5.61 | 5.5 | 5.5 | 5.66 | 5.48 | 30.07M |