5.92
+0.11(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.7 | 5.81 | 5.81 | 5.88 | 5.63 | 81.74M |
| September 04, 2025 | 5.52 | 5.57 | 5.57 | 5.59 | 5.5 | 32.22M |
| September 03, 2025 | 5.52 | 5.56 | 5.56 | 5.56 | 5.43 | 28.74M |
| September 02, 2025 | 5.59 | 5.5 | 5.5 | 5.6 | 5.47 | 29.5M |
| September 01, 2025 | 5.59 | 5.58 | 5.58 | 5.62 | 5.56 | 28.72M |
| August 29, 2025 | 5.61 | 5.55 | 5.55 | 5.64 | 5.51 | 31.94M |
| August 28, 2025 | 5.62 | 5.61 | 5.61 | 5.68 | 5.53 | 27.5M |
| August 27, 2025 | 5.74 | 5.62 | 5.62 | 5.76 | 5.6 | 32.05M |
| August 26, 2025 | 5.64 | 5.73 | 5.73 | 5.77 | 5.61 | 35.84M |
| August 25, 2025 | 5.63 | 5.64 | 5.64 | 5.65 | 5.6 | 31.45M |
| August 22, 2025 | 5.63 | 5.63 | 5.63 | 5.64 | 5.55 | 28.37M |
| August 21, 2025 | 5.59 | 5.63 | 5.63 | 5.64 | 5.57 | 25.92M |
| August 20, 2025 | 5.55 | 5.58 | 5.58 | 5.58 | 5.53 | 24.31M |
| August 19, 2025 | 5.46 | 5.56 | 5.56 | 5.58 | 5.44 | 35.81M |
| August 18, 2025 | 5.43 | 5.45 | 5.45 | 5.5 | 5.4 | 27.86M |
| August 15, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.39 | 18.6M |
| August 14, 2025 | 5.48 | 5.41 | 5.41 | 5.49 | 5.4 | 19.66M |
| August 13, 2025 | 5.5 | 5.47 | 5.47 | 5.52 | 5.46 | 19.79M |
| August 12, 2025 | 5.49 | 5.48 | 5.48 | 5.51 | 5.47 | 16.18M |
| August 11, 2025 | 5.52 | 5.49 | 5.49 | 5.52 | 5.41 | 28.24M |
| August 08, 2025 | 5.46 | 5.51 | 5.51 | 5.53 | 5.43 | 26.84M |
| August 07, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.44 | 15.11M |
| August 06, 2025 | 5.46 | 5.47 | 5.47 | 5.48 | 5.41 | 16.55M |
| August 05, 2025 | 5.45 | 5.46 | 5.46 | 5.52 | 5.44 | 24.27M |
| August 04, 2025 | 5.41 | 5.45 | 5.45 | 5.47 | 5.36 | 20.59M |
| August 01, 2025 | 5.39 | 5.4 | 5.4 | 5.42 | 5.37 | 16.53M |
| July 31, 2025 | 5.51 | 5.39 | 5.39 | 5.52 | 5.39 | 28.04M |
| July 30, 2025 | 5.51 | 5.5 | 5.5 | 5.56 | 5.48 | 19.28M |
| July 29, 2025 | 5.6 | 5.53 | 5.53 | 5.61 | 5.48 | 29.31M |
| July 28, 2025 | 5.69 | 5.59 | 5.59 | 5.7 | 5.59 | 23.12M |
| July 25, 2025 | 5.71 | 5.7 | 5.7 | 5.75 | 5.69 | 14.69M |
| July 24, 2025 | 5.76 | 5.7 | 5.7 | 5.77 | 5.67 | 29.71M |
| July 23, 2025 | 5.76 | 5.76 | 5.76 | 5.82 | 5.74 | 28.6M |
| July 22, 2025 | 5.67 | 5.74 | 5.74 | 5.77 | 5.62 | 30.54M |
| July 21, 2025 | 5.62 | 5.66 | 5.66 | 5.68 | 5.6 | 25.55M |
| July 18, 2025 | 5.66 | 5.62 | 5.62 | 5.68 | 5.59 | 26.51M |
| July 17, 2025 | 5.68 | 5.65 | 5.65 | 5.7 | 5.62 | 23.17M |
| July 16, 2025 | 5.77 | 5.67 | 5.67 | 5.84 | 5.66 | 45.29M |
| July 15, 2025 | 5.96 | 5.75 | 5.75 | 5.99 | 5.75 | 62.25M |
| July 14, 2025 | 6.03 | 5.99 | 5.99 | 6.07 | 5.99 | 18.96M |
| July 11, 2025 | 5.94 | 6.05 | 6.05 | 6.07 | 5.94 | 36.33M |
| July 10, 2025 | 5.93 | 5.95 | 5.95 | 5.97 | 5.91 | 15.92M |
| July 09, 2025 | 5.96 | 5.96 | 5.96 | 6.06 | 5.93 | 18.77M |
| July 08, 2025 | 5.95 | 5.97 | 5.97 | 5.99 | 5.92 | 21.98M |
| July 07, 2025 | 5.93 | 5.93 | 5.93 | 5.95 | 5.85 | 21.19M |
| July 04, 2025 | 5.95 | 5.94 | 5.94 | 5.99 | 5.92 | 19.64M |
| July 03, 2025 | 5.87 | 5.96 | 5.96 | 5.99 | 5.85 | 33.38M |
| July 02, 2025 | 5.9 | 5.87 | 5.87 | 6 | 5.85 | 34.23M |
| July 01, 2025 | 5.96 | 5.9 | 5.9 | 6 | 5.89 | 28.79M |
| June 30, 2025 | 5.98 | 5.95 | 5.95 | 6 | 5.9 | 25.86M |
| June 27, 2025 | 6 | 5.96 | 5.96 | 6.07 | 5.92 | 33.14M |
| June 26, 2025 | 6.05 | 6.11 | 5.99 | 6.13 | 5.94 | 35.96M |
| June 25, 2025 | 5.87 | 6.04 | 5.92 | 6.09 | 5.83 | 50.15M |
| June 24, 2025 | 5.82 | 5.85 | 5.74 | 5.87 | 5.8 | 22.63M |
| June 23, 2025 | 5.77 | 5.84 | 5.73 | 5.87 | 5.75 | 20.02M |
| June 20, 2025 | 5.89 | 5.82 | 5.82 | 5.9 | 5.77 | 29.96M |
| June 19, 2025 | 5.84 | 5.9 | 5.9 | 5.92 | 5.82 | 34.88M |
| June 18, 2025 | 5.8 | 5.85 | 5.85 | 5.88 | 5.8 | 16.34M |
| June 17, 2025 | 5.87 | 5.84 | 5.84 | 5.93 | 5.8 | 24.73M |
| June 16, 2025 | 5.84 | 5.88 | 5.88 | 5.89 | 5.78 | 31.79M |
