5.96
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.94 | 5.96 | 5.96 | 5.98 | 5.9 | 12.35M |
| August 21, 2025 | 6 | 5.96 | 5.96 | 6.03 | 5.92 | 13.7M |
| August 20, 2025 | 5.96 | 6 | 6 | 6.08 | 5.89 | 19.23M |
| August 19, 2025 | 5.94 | 5.98 | 5.98 | 6.02 | 5.83 | 20.64M |
| August 18, 2025 | 5.82 | 5.9 | 5.9 | 6.04 | 5.8 | 23.45M |
| August 15, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.75 | 13.15M |
| August 14, 2025 | 5.98 | 5.79 | 5.79 | 5.98 | 5.78 | 15.58M |
| August 13, 2025 | 6.01 | 5.97 | 5.97 | 6.05 | 5.95 | 14.61M |
| August 12, 2025 | 6.03 | 5.98 | 5.98 | 6.05 | 5.92 | 11.18M |
| August 11, 2025 | 5.98 | 6.03 | 6.03 | 6.06 | 5.95 | 9.57M |
| August 08, 2025 | 6.04 | 5.97 | 5.97 | 6.05 | 5.91 | 11.83M |
| August 07, 2025 | 6.1 | 6.05 | 6.05 | 6.15 | 6.04 | 12.39M |
| August 06, 2025 | 6.03 | 6.12 | 6.12 | 6.12 | 6.02 | 17.28M |
| August 05, 2025 | 6.06 | 6.06 | 6.06 | 6.12 | 6.01 | 17.42M |
| August 04, 2025 | 6.14 | 6.05 | 6.05 | 6.15 | 6 | 18.58M |
| August 01, 2025 | 6.07 | 6.18 | 6.18 | 6.19 | 6.02 | 27.02M |
| July 31, 2025 | 6.12 | 6.09 | 6.09 | 6.21 | 6.04 | 33.58M |
| July 30, 2025 | 6.05 | 6.06 | 6.06 | 6.11 | 5.93 | 27.94M |
| July 29, 2025 | 6.06 | 6.04 | 6.04 | 6.33 | 5.92 | 47.31M |
| July 28, 2025 | 5.97 | 6.09 | 6.09 | 6.09 | 5.92 | 22.1M |
| July 25, 2025 | 5.86 | 5.98 | 5.98 | 6.02 | 5.8 | 24.1M |
| July 24, 2025 | 5.76 | 5.83 | 5.83 | 5.83 | 5.74 | 12.41M |
| July 23, 2025 | 5.75 | 5.77 | 5.77 | 5.87 | 5.74 | 14.15M |
| July 22, 2025 | 5.82 | 5.77 | 5.77 | 5.88 | 5.74 | 12.56M |
| July 21, 2025 | 5.8 | 5.85 | 5.85 | 5.88 | 5.8 | 10.97M |
| July 18, 2025 | 5.83 | 5.81 | 5.81 | 5.93 | 5.79 | 12.94M |
| July 17, 2025 | 5.77 | 5.82 | 5.82 | 5.84 | 5.73 | 11.47M |
| July 16, 2025 | 5.71 | 5.77 | 5.77 | 5.85 | 5.69 | 14.23M |
| July 15, 2025 | 5.79 | 5.72 | 5.72 | 5.84 | 5.62 | 14.69M |
| July 14, 2025 | 5.94 | 5.84 | 5.84 | 5.94 | 5.8 | 13.28M |
| July 11, 2025 | 5.92 | 5.93 | 5.93 | 5.99 | 5.81 | 14.98M |
| July 10, 2025 | 5.91 | 5.92 | 5.92 | 6 | 5.87 | 16.53M |
| July 09, 2025 | 5.86 | 5.91 | 5.91 | 6 | 5.86 | 16.95M |
| July 08, 2025 | 5.81 | 5.89 | 5.89 | 5.91 | 5.8 | 12.76M |
| July 07, 2025 | 5.69 | 5.82 | 5.82 | 5.86 | 5.69 | 13.23M |
| July 04, 2025 | 5.84 | 5.74 | 5.74 | 5.84 | 5.69 | 15.43M |
| July 03, 2025 | 5.79 | 5.84 | 5.84 | 6 | 5.78 | 20.88M |
| July 02, 2025 | 5.78 | 5.81 | 5.81 | 5.88 | 5.74 | 12.43M |
| July 01, 2025 | 5.89 | 5.8 | 5.8 | 5.91 | 5.72 | 13.1M |
| June 30, 2025 | 5.75 | 5.87 | 5.87 | 6 | 5.75 | 19.4M |
| June 27, 2025 | 5.78 | 5.74 | 5.74 | 5.82 | 5.71 | 10.16M |
| June 26, 2025 | 5.73 | 5.78 | 5.78 | 5.81 | 5.61 | 17.44M |
| June 25, 2025 | 5.68 | 5.7 | 5.7 | 5.71 | 5.58 | 15.8M |
| June 24, 2025 | 5.65 | 5.68 | 5.68 | 5.75 | 5.6 | 15.16M |
| June 23, 2025 | 5.42 | 5.59 | 5.59 | 5.6 | 5.4 | 16.28M |
| June 20, 2025 | 5.82 | 5.5 | 5.5 | 5.9 | 5.45 | 33.58M |
| June 19, 2025 | 5.78 | 5.87 | 5.87 | 5.91 | 5.6 | 28.04M |
| June 18, 2025 | 5.89 | 5.76 | 5.76 | 5.89 | 5.69 | 15.61M |
| June 17, 2025 | 5.97 | 5.85 | 5.85 | 5.99 | 5.82 | 20.96M |
| June 16, 2025 | 5.83 | 5.99 | 5.99 | 6.07 | 5.75 | 35.11M |
| June 13, 2025 | 6.03 | 5.88 | 5.88 | 6.13 | 5.83 | 39.51M |
| June 12, 2025 | 5.91 | 5.99 | 5.99 | 6 | 5.88 | 34.81M |
| June 11, 2025 | 5.76 | 5.95 | 5.95 | 6.08 | 5.75 | 40.88M |
| June 10, 2025 | 5.82 | 5.77 | 5.77 | 5.86 | 5.62 | 21.72M |
| June 09, 2025 | 5.58 | 5.78 | 5.78 | 5.78 | 5.56 | 20.9M |
| June 06, 2025 | 5.67 | 5.58 | 5.58 | 5.69 | 5.53 | 11.43M |
| June 05, 2025 | 5.58 | 5.61 | 5.61 | 5.65 | 5.54 | 15.37M |
| June 04, 2025 | 5.61 | 5.58 | 5.58 | 5.7 | 5.53 | 18.24M |
| June 03, 2025 | 5.43 | 5.6 | 5.6 | 5.85 | 5.43 | 19.58M |
| May 30, 2025 | 5.56 | 5.48 | 5.48 | 5.7 | 5.45 | 10.15M |