5.82
-0.11(-1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5.85 | 5.93 | 5.93 | 6.09 | 5.8 | 52.27M |
| August 18, 2025 | 5.83 | 5.85 | 5.85 | 5.91 | 5.78 | 30.46M |
| August 15, 2025 | 5.74 | 5.8 | 5.8 | 5.82 | 5.68 | 26.98M |
| August 14, 2025 | 5.94 | 5.72 | 5.72 | 6 | 5.72 | 46.3M |
| August 13, 2025 | 5.84 | 5.86 | 5.86 | 5.9 | 5.73 | 30.29M |
| August 12, 2025 | 5.91 | 5.84 | 5.84 | 6.02 | 5.8 | 29.81M |
| August 11, 2025 | 5.83 | 5.92 | 5.92 | 5.95 | 5.77 | 37.61M |
| August 08, 2025 | 5.8 | 5.79 | 5.79 | 5.85 | 5.68 | 35.98M |
| August 07, 2025 | 5.86 | 5.79 | 5.79 | 5.97 | 5.78 | 50.89M |
| August 06, 2025 | 6.07 | 5.95 | 5.95 | 6.17 | 5.85 | 72.59M |
| August 05, 2025 | 6.13 | 6.04 | 6.04 | 6.36 | 5.94 | 85.39M |
| August 04, 2025 | 6.23 | 6.13 | 6.13 | 6.53 | 6.03 | 108.18M |
| August 01, 2025 | 6.17 | 6.35 | 6.35 | 6.6 | 6.11 | 156.77M |
| July 31, 2025 | 6.25 | 6.5 | 6.5 | 6.74 | 6.13 | 174.32M |
| July 30, 2025 | 6.07 | 6.13 | 6.13 | 6.49 | 6.02 | 151.91M |
| July 29, 2025 | 5.44 | 5.97 | 5.97 | 5.97 | 5.35 | 42.13M |
| July 28, 2025 | 5.35 | 5.43 | 5.43 | 5.68 | 5.35 | 34.8M |
| July 25, 2025 | 5.32 | 5.35 | 5.35 | 5.43 | 5.26 | 26.66M |
| July 24, 2025 | 5.22 | 5.32 | 5.32 | 5.4 | 5.21 | 29.11M |
| July 23, 2025 | 5.28 | 5.22 | 5.22 | 5.35 | 5.2 | 33.73M |
| July 22, 2025 | 5.34 | 5.32 | 5.32 | 5.43 | 5.27 | 34.31M |
| July 21, 2025 | 5.2 | 5.33 | 5.33 | 5.35 | 5.13 | 37.88M |
| July 18, 2025 | 5.21 | 5.22 | 5.22 | 5.23 | 5.08 | 33.67M |
| July 17, 2025 | 5.05 | 5.17 | 5.17 | 5.17 | 5.02 | 36.91M |
| July 16, 2025 | 4.93 | 5.04 | 5.04 | 5.05 | 4.92 | 25.41M |
| July 15, 2025 | 4.98 | 4.94 | 4.94 | 5.02 | 4.84 | 23.01M |
| July 14, 2025 | 4.95 | 5 | 5 | 5.14 | 4.94 | 28.4M |
| July 11, 2025 | 4.91 | 4.93 | 4.93 | 4.95 | 4.84 | 18.59M |
| July 10, 2025 | 4.81 | 4.91 | 4.91 | 4.97 | 4.81 | 20.13M |
| July 09, 2025 | 4.86 | 4.83 | 4.83 | 4.9 | 4.81 | 16.02M |
| July 08, 2025 | 4.86 | 4.88 | 4.88 | 5 | 4.83 | 21.11M |
| July 07, 2025 | 4.87 | 4.86 | 4.86 | 4.97 | 4.83 | 19.74M |
| July 04, 2025 | 4.9 | 4.89 | 4.89 | 4.99 | 4.82 | 22.9M |
| July 03, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.74 | 27.83M |
| July 02, 2025 | 4.84 | 4.79 | 4.79 | 4.89 | 4.74 | 26.89M |
| July 01, 2025 | 4.67 | 4.84 | 4.84 | 4.9 | 4.63 | 35.99M |
| June 30, 2025 | 4.62 | 4.64 | 4.64 | 4.66 | 4.58 | 22.84M |
| June 27, 2025 | 4.62 | 4.62 | 4.62 | 4.68 | 4.59 | 24.75M |
| June 26, 2025 | 4.67 | 4.59 | 4.59 | 4.69 | 4.58 | 21.57M |
| June 25, 2025 | 4.75 | 4.67 | 4.67 | 4.75 | 4.6 | 26.94M |
| June 24, 2025 | 4.65 | 4.72 | 4.72 | 4.76 | 4.63 | 24.01M |
| June 23, 2025 | 4.54 | 4.63 | 4.63 | 4.66 | 4.48 | 32.77M |
| June 20, 2025 | 4.73 | 4.6 | 4.6 | 4.74 | 4.54 | 44.81M |
| June 19, 2025 | 4.76 | 4.72 | 4.72 | 4.81 | 4.66 | 35.62M |
| June 18, 2025 | 4.77 | 4.77 | 4.77 | 4.82 | 4.69 | 29.73M |
| June 17, 2025 | 5.02 | 4.86 | 4.86 | 5.12 | 4.8 | 41.53M |
| June 16, 2025 | 4.89 | 4.95 | 4.95 | 5.02 | 4.83 | 34.14M |
| June 13, 2025 | 5.11 | 4.92 | 4.92 | 5.16 | 4.85 | 71.88M |
| June 12, 2025 | 5.36 | 5.22 | 5.22 | 5.43 | 5.12 | 61.15M |
| June 11, 2025 | 5.34 | 5.28 | 5.28 | 5.42 | 5.17 | 95.3M |
| June 10, 2025 | 5.49 | 5.42 | 5.42 | 5.79 | 5.27 | 166.5M |
| June 09, 2025 | 4.74 | 5.26 | 5.26 | 5.26 | 4.71 | 37.78M |
| June 06, 2025 | 4.68 | 4.78 | 4.78 | 4.92 | 4.67 | 32.65M |
| June 05, 2025 | 4.82 | 4.68 | 4.68 | 4.83 | 4.63 | 24.22M |
| June 04, 2025 | 4.75 | 4.81 | 4.81 | 4.88 | 4.66 | 31.79M |
| June 03, 2025 | 4.57 | 4.72 | 4.72 | 4.74 | 4.54 | 27.18M |
| May 30, 2025 | 4.61 | 4.61 | 4.61 | 4.7 | 4.58 | 21.68M |
| May 29, 2025 | 4.41 | 4.65 | 4.65 | 4.65 | 4.37 | 32.78M |
| May 28, 2025 | 4.47 | 4.42 | 4.42 | 4.56 | 4.39 | 17.07M |
| May 27, 2025 | 4.37 | 4.47 | 4.47 | 4.49 | 4.33 | 21.71M |