5.81
+0.03(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.83 | 5.81 | 5.81 | 5.86 | 5.76 | 24.94M |
| August 15, 2025 | 5.63 | 5.78 | 5.78 | 5.78 | 5.62 | 25.2M |
| August 14, 2025 | 5.86 | 5.64 | 5.64 | 5.87 | 5.63 | 31.66M |
| August 13, 2025 | 5.74 | 5.82 | 5.82 | 5.86 | 5.73 | 29.07M |
| August 12, 2025 | 5.79 | 5.74 | 5.74 | 5.82 | 5.71 | 16.86M |
| August 11, 2025 | 5.72 | 5.81 | 5.81 | 5.84 | 5.7 | 25.22M |
| August 08, 2025 | 5.71 | 5.74 | 5.74 | 5.78 | 5.66 | 17.05M |
| August 07, 2025 | 5.76 | 5.73 | 5.73 | 5.81 | 5.68 | 18.43M |
| August 06, 2025 | 5.74 | 5.78 | 5.78 | 5.8 | 5.7 | 18.97M |
| August 05, 2025 | 5.71 | 5.75 | 5.75 | 5.78 | 5.7 | 19.77M |
| August 04, 2025 | 5.59 | 5.71 | 5.71 | 5.72 | 5.5 | 23.97M |
| August 01, 2025 | 5.61 | 5.63 | 5.63 | 5.72 | 5.58 | 17.77M |
| July 31, 2025 | 5.69 | 5.63 | 5.63 | 5.8 | 5.6 | 22.51M |
| July 30, 2025 | 5.88 | 5.75 | 5.75 | 5.95 | 5.69 | 32.91M |
| July 29, 2025 | 5.81 | 5.87 | 5.87 | 6.02 | 5.78 | 52.73M |
| July 28, 2025 | 5.67 | 5.82 | 5.82 | 5.82 | 5.61 | 37.69M |
| July 25, 2025 | 5.7 | 5.66 | 5.66 | 5.71 | 5.61 | 14.42M |
| July 24, 2025 | 5.57 | 5.67 | 5.67 | 5.7 | 5.57 | 20.1M |
| July 23, 2025 | 5.66 | 5.58 | 5.58 | 5.68 | 5.57 | 20.47M |
| July 22, 2025 | 5.71 | 5.68 | 5.68 | 5.73 | 5.64 | 23.54M |
| July 21, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.59 | 28.44M |
| July 18, 2025 | 5.59 | 5.64 | 5.64 | 5.75 | 5.59 | 30.63M |
| July 17, 2025 | 5.48 | 5.59 | 5.59 | 5.6 | 5.46 | 21.11M |
| July 16, 2025 | 5.51 | 5.48 | 5.48 | 5.55 | 5.46 | 17.99M |
| July 15, 2025 | 5.6 | 5.51 | 5.51 | 5.6 | 5.44 | 25.86M |
| July 14, 2025 | 5.61 | 5.6 | 5.6 | 5.69 | 5.58 | 24.77M |
| July 11, 2025 | 5.59 | 5.56 | 5.56 | 5.62 | 5.5 | 29.32M |
| July 10, 2025 | 5.63 | 5.59 | 5.59 | 5.69 | 5.54 | 39.86M |
| July 09, 2025 | 5.75 | 5.67 | 5.67 | 5.8 | 5.65 | 42.99M |
| July 08, 2025 | 5.6 | 5.75 | 5.75 | 5.87 | 5.59 | 53.97M |
| July 07, 2025 | 5.6 | 5.63 | 5.63 | 5.76 | 5.52 | 48.2M |
| July 04, 2025 | 5.97 | 5.69 | 5.69 | 6.09 | 5.69 | 88.1M |
| July 03, 2025 | 5.76 | 6.12 | 6.12 | 6.18 | 5.76 | 119.65M |
| July 02, 2025 | 5.6 | 5.71 | 5.71 | 5.89 | 5.53 | 88.13M |
| July 01, 2025 | 5.68 | 5.84 | 5.84 | 6.26 | 5.65 | 129.28M |
| June 30, 2025 | 5.65 | 5.45 | 5.45 | 5.73 | 5.38 | 57.19M |
| June 27, 2025 | 5.34 | 5.5 | 5.5 | 5.94 | 5.31 | 90.11M |
| June 26, 2025 | 5.3 | 5.25 | 5.25 | 5.41 | 5.25 | 35.16M |
| June 25, 2025 | 5.35 | 5.34 | 5.34 | 5.47 | 5.23 | 44.06M |
| June 24, 2025 | 5.31 | 5.36 | 5.36 | 5.39 | 5.23 | 50.84M |
| June 23, 2025 | 5.1 | 5.36 | 5.36 | 5.36 | 5.05 | 64.37M |
| June 20, 2025 | 4.9 | 5.14 | 5.14 | 5.19 | 4.89 | 56M |
| June 19, 2025 | 4.99 | 4.91 | 4.91 | 5.07 | 4.88 | 25.41M |
| June 18, 2025 | 4.97 | 4.99 | 4.99 | 5.01 | 4.91 | 17.43M |
| June 17, 2025 | 4.93 | 4.96 | 4.96 | 5.03 | 4.88 | 18.12M |
| June 16, 2025 | 4.8 | 4.95 | 4.95 | 4.98 | 4.79 | 19.13M |
| June 13, 2025 | 4.89 | 4.81 | 4.81 | 4.91 | 4.8 | 13.25M |
| June 12, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.88 | 11.16M |
| June 11, 2025 | 4.9 | 4.92 | 4.92 | 4.98 | 4.9 | 12.47M |
| June 10, 2025 | 4.94 | 4.92 | 4.92 | 5 | 4.86 | 20.21M |
| June 09, 2025 | 4.93 | 4.95 | 4.95 | 4.97 | 4.89 | 15.46M |
| June 06, 2025 | 4.82 | 4.93 | 4.93 | 4.98 | 4.81 | 29.16M |
| June 05, 2025 | 4.84 | 4.82 | 4.82 | 4.85 | 4.77 | 12.94M |
| June 04, 2025 | 4.7 | 4.81 | 4.81 | 4.83 | 4.7 | 18.85M |
| June 03, 2025 | 4.68 | 4.7 | 4.7 | 4.76 | 4.66 | 11.57M |
| May 30, 2025 | 4.77 | 4.7 | 4.7 | 4.81 | 4.68 | 13.12M |
| May 29, 2025 | 4.68 | 4.8 | 4.8 | 4.83 | 4.68 | 16.53M |
| May 28, 2025 | 4.77 | 4.68 | 4.68 | 4.8 | 4.66 | 11.82M |
| May 27, 2025 | 4.72 | 4.77 | 4.77 | 4.8 | 4.68 | 12.35M |
| May 26, 2025 | 4.66 | 4.74 | 4.74 | 4.74 | 4.66 | 10.38M |