5.49
-0.01(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.53 | 5.49 | 5.49 | 5.53 | 5.45 | 21.77M |
| August 21, 2025 | 5.47 | 5.5 | 5.5 | 5.52 | 5.46 | 25.47M |
| August 20, 2025 | 5.44 | 5.48 | 5.48 | 5.48 | 5.41 | 18.36M |
| August 19, 2025 | 5.46 | 5.45 | 5.45 | 5.49 | 5.44 | 18.58M |
| August 18, 2025 | 5.47 | 5.46 | 5.46 | 5.53 | 5.45 | 23.91M |
| August 15, 2025 | 5.41 | 5.45 | 5.45 | 5.48 | 5.4 | 20.55M |
| August 14, 2025 | 5.55 | 5.4 | 5.4 | 5.55 | 5.39 | 30.29M |
| August 13, 2025 | 5.41 | 5.54 | 5.54 | 5.59 | 5.38 | 50.7M |
| August 12, 2025 | 5.41 | 5.39 | 5.39 | 5.45 | 5.38 | 17.16M |
| August 11, 2025 | 5.37 | 5.41 | 5.41 | 5.47 | 5.37 | 32.09M |
| August 08, 2025 | 5.35 | 5.36 | 5.36 | 5.38 | 5.31 | 17.41M |
| August 07, 2025 | 5.31 | 5.37 | 5.37 | 5.37 | 5.24 | 36.95M |
| August 06, 2025 | 5.39 | 5.31 | 5.31 | 5.39 | 5.3 | 31.66M |
| August 05, 2025 | 5.38 | 5.37 | 5.37 | 5.38 | 5.35 | 15.58M |
| August 04, 2025 | 5.3 | 5.37 | 5.37 | 5.38 | 5.27 | 17.03M |
| August 01, 2025 | 5.39 | 5.35 | 5.35 | 5.44 | 5.28 | 27.87M |
| July 31, 2025 | 5.56 | 5.41 | 5.41 | 5.58 | 5.4 | 37.44M |
| July 30, 2025 | 5.56 | 5.59 | 5.59 | 5.64 | 5.54 | 26.65M |
| July 29, 2025 | 5.68 | 5.57 | 5.57 | 5.69 | 5.52 | 44.58M |
| July 28, 2025 | 5.73 | 5.69 | 5.69 | 5.75 | 5.65 | 45.17M |
| July 25, 2025 | 5.82 | 5.73 | 5.73 | 5.83 | 5.72 | 34.57M |
| July 24, 2025 | 5.78 | 5.81 | 5.81 | 5.82 | 5.76 | 27.13M |
| July 23, 2025 | 5.83 | 5.77 | 5.77 | 5.85 | 5.77 | 16.89M |
| July 22, 2025 | 5.77 | 5.82 | 5.82 | 5.82 | 5.72 | 17.48M |
| July 21, 2025 | 5.72 | 5.77 | 5.77 | 5.78 | 5.7 | 13.03M |
| July 18, 2025 | 5.71 | 5.71 | 5.71 | 5.72 | 5.69 | 5.83M |
| July 17, 2025 | 5.72 | 5.71 | 5.71 | 5.76 | 5.7 | 8.76M |
| July 16, 2025 | 5.69 | 5.72 | 5.72 | 5.74 | 5.68 | 7.66M |
| July 15, 2025 | 5.79 | 5.69 | 5.69 | 5.8 | 5.65 | 18.53M |
| July 14, 2025 | 5.8 | 5.79 | 5.79 | 5.81 | 5.76 | 8.37M |
| July 11, 2025 | 5.8 | 5.8 | 5.8 | 5.82 | 5.73 | 16.03M |
| July 10, 2025 | 5.78 | 5.8 | 5.8 | 5.81 | 5.76 | 11.25M |
| July 09, 2025 | 5.8 | 5.78 | 5.78 | 5.85 | 5.77 | 13.99M |
| July 08, 2025 | 5.85 | 5.8 | 5.8 | 5.87 | 5.78 | 17.17M |
| July 07, 2025 | 5.86 | 5.84 | 5.84 | 5.89 | 5.82 | 5.82M |
| July 04, 2025 | 5.84 | 5.87 | 5.87 | 5.9 | 5.82 | 6.5M |
| July 03, 2025 | 5.87 | 5.85 | 5.85 | 5.88 | 5.84 | 4.26M |
| July 02, 2025 | 5.81 | 5.86 | 5.86 | 5.88 | 5.8 | 8.04M |
| July 01, 2025 | 5.81 | 5.8 | 5.8 | 5.84 | 5.78 | 4.14M |
| June 30, 2025 | 5.83 | 5.82 | 5.82 | 5.86 | 5.79 | 7.43M |
| June 27, 2025 | 5.82 | 5.8 | 5.8 | 5.84 | 5.8 | 3.98M |
| June 26, 2025 | 5.85 | 5.81 | 5.81 | 5.85 | 5.8 | 4.66M |
| June 25, 2025 | 5.83 | 5.84 | 5.84 | 5.85 | 5.79 | 6.01M |
| June 24, 2025 | 5.77 | 5.81 | 5.81 | 5.82 | 5.75 | 4.59M |
| June 23, 2025 | 5.7 | 5.75 | 5.75 | 5.77 | 5.65 | 5.64M |
| June 20, 2025 | 5.71 | 5.72 | 5.72 | 5.77 | 5.71 | 4.84M |
| June 19, 2025 | 5.75 | 5.72 | 5.72 | 5.79 | 5.7 | 6.11M |
| June 18, 2025 | 5.8 | 5.78 | 5.78 | 5.82 | 5.73 | 6.31M |
| June 17, 2025 | 5.8 | 5.82 | 5.82 | 5.87 | 5.79 | 5.15M |
| June 16, 2025 | 5.83 | 5.8 | 5.8 | 5.85 | 5.78 | 7.69M |
| June 13, 2025 | 5.92 | 5.83 | 5.83 | 5.93 | 5.83 | 9.92M |
| June 12, 2025 | 5.97 | 5.94 | 5.94 | 5.98 | 5.9 | 6.74M |
| June 11, 2025 | 5.95 | 5.99 | 5.99 | 6.03 | 5.92 | 6.72M |
| June 10, 2025 | 6.05 | 5.95 | 5.95 | 6.06 | 5.88 | 10.43M |
| June 09, 2025 | 6.03 | 6.03 | 6.03 | 6.05 | 6 | 6.3M |
| June 06, 2025 | 6.02 | 6.01 | 6.01 | 6.04 | 5.99 | 3.65M |
| June 05, 2025 | 6.11 | 6.02 | 6.02 | 6.16 | 6.02 | 11.03M |
| June 04, 2025 | 6.01 | 6.15 | 6.15 | 6.16 | 5.99 | 11.49M |
| June 03, 2025 | 5.99 | 6.04 | 6.04 | 6.05 | 5.95 | 6.55M |
| May 30, 2025 | 6 | 6.04 | 6.04 | 6.08 | 5.97 | 8.68M |