5.59
+0.02(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.54 | 5.57 | 5.57 | 5.57 | 5.47 | 8.88M |
| September 04, 2025 | 5.46 | 5.51 | 5.51 | 5.55 | 5.43 | 10.96M |
| September 03, 2025 | 5.57 | 5.46 | 5.46 | 5.59 | 5.4 | 10.2M |
| September 02, 2025 | 5.65 | 5.57 | 5.57 | 5.66 | 5.5 | 10.85M |
| September 01, 2025 | 5.56 | 5.65 | 5.65 | 5.71 | 5.52 | 11.56M |
| August 29, 2025 | 5.65 | 5.58 | 5.58 | 5.67 | 5.58 | 10.64M |
| August 28, 2025 | 5.7 | 5.65 | 5.65 | 5.76 | 5.46 | 23.52M |
| August 27, 2025 | 5.92 | 5.73 | 5.73 | 5.92 | 5.72 | 15.39M |
| August 26, 2025 | 5.83 | 5.92 | 5.92 | 5.95 | 5.82 | 14.4M |
| August 25, 2025 | 5.88 | 5.85 | 5.85 | 5.9 | 5.82 | 16.6M |
| August 22, 2025 | 5.85 | 5.85 | 5.85 | 5.98 | 5.79 | 18.68M |
| August 21, 2025 | 5.82 | 5.85 | 5.85 | 5.91 | 5.79 | 16.28M |
| August 20, 2025 | 5.71 | 5.81 | 5.81 | 5.81 | 5.7 | 12.26M |
| August 19, 2025 | 5.71 | 5.72 | 5.72 | 5.74 | 5.68 | 9.37M |
| August 18, 2025 | 5.72 | 5.71 | 5.71 | 5.77 | 5.7 | 12.92M |
| August 15, 2025 | 5.69 | 5.71 | 5.71 | 5.75 | 5.69 | 7.92M |
| August 14, 2025 | 5.81 | 5.7 | 5.7 | 5.82 | 5.69 | 8.44M |
| August 13, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.78 | 8.61M |
| August 12, 2025 | 5.86 | 5.84 | 5.84 | 5.88 | 5.81 | 6.55M |
| August 11, 2025 | 5.81 | 5.84 | 5.84 | 5.85 | 5.75 | 11.04M |
| August 08, 2025 | 5.72 | 5.8 | 5.8 | 5.83 | 5.71 | 9.14M |
| August 07, 2025 | 5.79 | 5.74 | 5.74 | 5.8 | 5.71 | 8.05M |
| August 06, 2025 | 5.75 | 5.77 | 5.77 | 5.86 | 5.72 | 12.04M |
| August 05, 2025 | 5.68 | 5.75 | 5.75 | 5.83 | 5.68 | 12.13M |
| August 04, 2025 | 5.61 | 5.67 | 5.67 | 5.69 | 5.6 | 5.43M |
| August 01, 2025 | 5.6 | 5.64 | 5.64 | 5.66 | 5.58 | 7.13M |
| July 31, 2025 | 5.68 | 5.58 | 5.58 | 5.7 | 5.56 | 8.76M |
| July 30, 2025 | 5.71 | 5.69 | 5.69 | 5.74 | 5.66 | 7.65M |
| July 29, 2025 | 5.78 | 5.71 | 5.71 | 5.79 | 5.65 | 10.52M |
| July 28, 2025 | 5.76 | 5.77 | 5.77 | 5.78 | 5.7 | 8.76M |
| July 25, 2025 | 5.77 | 5.76 | 5.76 | 5.79 | 5.72 | 8.37M |
| July 24, 2025 | 5.69 | 5.76 | 5.76 | 5.76 | 5.68 | 9.65M |
| July 23, 2025 | 5.72 | 5.7 | 5.7 | 5.78 | 5.7 | 11.97M |
| July 22, 2025 | 5.72 | 5.71 | 5.71 | 5.74 | 5.65 | 8.89M |
| July 21, 2025 | 5.62 | 5.72 | 5.72 | 5.72 | 5.61 | 8.77M |
| July 18, 2025 | 5.66 | 5.63 | 5.63 | 5.69 | 5.61 | 7.2M |
| July 17, 2025 | 5.64 | 5.65 | 5.65 | 5.68 | 5.61 | 7.28M |
| July 16, 2025 | 5.58 | 5.64 | 5.64 | 5.67 | 5.57 | 8.23M |
| July 15, 2025 | 5.65 | 5.58 | 5.58 | 5.66 | 5.53 | 9.39M |
| July 14, 2025 | 5.61 | 5.65 | 5.65 | 5.66 | 5.6 | 6.86M |
| July 11, 2025 | 5.65 | 5.63 | 5.63 | 5.69 | 5.6 | 7.9M |
| July 10, 2025 | 5.61 | 5.65 | 5.65 | 5.66 | 5.59 | 7.59M |
| July 09, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.68 | 9.16M |
| July 08, 2025 | 5.64 | 5.71 | 5.71 | 5.74 | 5.64 | 9.58M |
| July 07, 2025 | 5.54 | 5.65 | 5.65 | 5.65 | 5.53 | 10.15M |
| July 04, 2025 | 5.59 | 5.55 | 5.55 | 5.63 | 5.54 | 9.72M |
| July 03, 2025 | 5.57 | 5.6 | 5.6 | 5.6 | 5.54 | 7.74M |
| July 02, 2025 | 5.55 | 5.56 | 5.56 | 5.57 | 5.51 | 5.89M |
| July 01, 2025 | 5.58 | 5.56 | 5.56 | 5.6 | 5.52 | 6.4M |
| June 30, 2025 | 5.55 | 5.57 | 5.57 | 5.58 | 5.5 | 6.72M |
| June 27, 2025 | 5.53 | 5.55 | 5.55 | 5.57 | 5.52 | 6.64M |
| June 26, 2025 | 5.54 | 5.53 | 5.53 | 5.59 | 5.52 | 8.11M |
| June 25, 2025 | 5.48 | 5.56 | 5.56 | 5.67 | 5.48 | 14.31M |
| June 24, 2025 | 5.36 | 5.48 | 5.48 | 5.49 | 5.33 | 9.88M |
| June 23, 2025 | 5.29 | 5.36 | 5.36 | 5.36 | 5.25 | 5.74M |
| June 20, 2025 | 5.31 | 5.32 | 5.32 | 5.36 | 5.3 | 6.64M |
| June 19, 2025 | 5.46 | 5.31 | 5.31 | 5.48 | 5.29 | 13.85M |
| June 18, 2025 | 5.42 | 5.48 | 5.48 | 5.65 | 5.4 | 19.29M |
| June 17, 2025 | 5.49 | 5.43 | 5.43 | 5.49 | 5.41 | 8.26M |
| June 16, 2025 | 5.45 | 5.48 | 5.48 | 5.48 | 5.42 | 6.32M |