5.78
+0.12(+2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.72 | 5.78 | 5.78 | 5.83 | 5.72 | 52.19M |
| August 15, 2025 | 5.56 | 5.66 | 5.66 | 5.67 | 5.56 | 21.41M |
| August 14, 2025 | 5.7 | 5.57 | 5.57 | 5.71 | 5.56 | 26.92M |
| August 13, 2025 | 5.71 | 5.7 | 5.7 | 5.72 | 5.68 | 20.99M |
| August 12, 2025 | 5.71 | 5.69 | 5.69 | 5.74 | 5.64 | 21.83M |
| August 11, 2025 | 5.72 | 5.71 | 5.71 | 5.75 | 5.68 | 25.83M |
| August 08, 2025 | 5.6 | 5.71 | 5.71 | 5.72 | 5.59 | 35.87M |
| August 07, 2025 | 5.67 | 5.62 | 5.62 | 5.67 | 5.57 | 26.68M |
| August 06, 2025 | 5.61 | 5.66 | 5.66 | 5.67 | 5.56 | 33.37M |
| August 05, 2025 | 5.51 | 5.56 | 5.56 | 5.63 | 5.51 | 26.44M |
| August 04, 2025 | 5.38 | 5.49 | 5.49 | 5.5 | 5.36 | 21.56M |
| August 01, 2025 | 5.38 | 5.4 | 5.4 | 5.44 | 5.37 | 15.43M |
| July 31, 2025 | 5.44 | 5.38 | 5.38 | 5.51 | 5.36 | 22.26M |
| July 30, 2025 | 5.51 | 5.46 | 5.46 | 5.53 | 5.4 | 38.1M |
| July 29, 2025 | 5.6 | 5.6 | 5.6 | 5.64 | 5.54 | 20.23M |
| July 28, 2025 | 5.62 | 5.6 | 5.6 | 5.63 | 5.57 | 21.58M |
| July 25, 2025 | 5.68 | 5.59 | 5.59 | 5.7 | 5.58 | 34.35M |
| July 24, 2025 | 5.68 | 5.69 | 5.69 | 5.78 | 5.65 | 33.1M |
| July 23, 2025 | 5.9 | 5.67 | 5.67 | 5.91 | 5.66 | 68.97M |
| July 22, 2025 | 5.72 | 5.99 | 5.99 | 6 | 5.7 | 96.54M |
| July 21, 2025 | 5.61 | 5.72 | 5.72 | 5.74 | 5.61 | 52.14M |
| July 18, 2025 | 5.57 | 5.56 | 5.56 | 5.59 | 5.51 | 20.24M |
| July 17, 2025 | 5.59 | 5.58 | 5.58 | 5.6 | 5.54 | 25.81M |
| July 16, 2025 | 5.44 | 5.58 | 5.58 | 5.64 | 5.4 | 48.96M |
| July 15, 2025 | 5.47 | 5.41 | 5.41 | 5.51 | 5.38 | 25.69M |
| July 14, 2025 | 5.49 | 5.49 | 5.49 | 5.52 | 5.44 | 25.22M |
| July 11, 2025 | 5.57 | 5.48 | 5.48 | 5.58 | 5.46 | 49.47M |
| July 10, 2025 | 5.36 | 5.38 | 5.38 | 5.4 | 5.34 | 15.3M |
| July 09, 2025 | 5.43 | 5.38 | 5.38 | 5.47 | 5.36 | 19.67M |
| July 08, 2025 | 5.38 | 5.42 | 5.42 | 5.43 | 5.37 | 16.63M |
| July 07, 2025 | 5.36 | 5.38 | 5.38 | 5.39 | 5.29 | 14.94M |
| July 04, 2025 | 5.49 | 5.37 | 5.37 | 5.49 | 5.35 | 24.7M |
| July 03, 2025 | 5.42 | 5.47 | 5.47 | 5.5 | 5.41 | 19.07M |
| July 02, 2025 | 5.55 | 5.45 | 5.45 | 5.58 | 5.41 | 30.9M |
| July 01, 2025 | 5.53 | 5.6 | 5.6 | 5.62 | 5.46 | 42.74M |
| June 30, 2025 | 5.46 | 5.51 | 5.51 | 5.54 | 5.46 | 30.97M |
| June 27, 2025 | 5.44 | 5.43 | 5.43 | 5.49 | 5.41 | 29.91M |
| June 26, 2025 | 5.49 | 5.46 | 5.46 | 5.56 | 5.43 | 43.93M |
| June 25, 2025 | 5.41 | 5.49 | 5.46 | 5.53 | 5.39 | 51.64M |
| June 24, 2025 | 5.34 | 5.41 | 5.38 | 5.43 | 5.25 | 47.73M |
| June 23, 2025 | 5.25 | 5.42 | 5.39 | 5.46 | 5.23 | 48.19M |
| June 20, 2025 | 5.23 | 5.2 | 5.2 | 5.32 | 5.19 | 30.7M |
| June 19, 2025 | 5.37 | 5.27 | 5.27 | 5.38 | 5.18 | 49.21M |
| June 18, 2025 | 5.42 | 5.44 | 5.44 | 5.47 | 5.36 | 42.89M |
| June 17, 2025 | 5.36 | 5.46 | 5.46 | 5.62 | 5.27 | 71.54M |
| June 16, 2025 | 5.46 | 5.36 | 5.36 | 5.48 | 5.32 | 75.41M |
| June 13, 2025 | 5.15 | 5.56 | 5.56 | 5.82 | 5.12 | 132.59M |
| June 12, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.11 | 14.68M |
| June 11, 2025 | 5.18 | 5.17 | 5.17 | 5.21 | 5.15 | 20.72M |
| June 10, 2025 | 5.32 | 5.19 | 5.19 | 5.35 | 5.11 | 37.6M |
| June 09, 2025 | 5.12 | 5.31 | 5.31 | 5.5 | 5.12 | 69.87M |
| June 06, 2025 | 5 | 5.1 | 5.1 | 5.23 | 5 | 33.81M |
| June 05, 2025 | 5.02 | 5.01 | 5.01 | 5.05 | 4.98 | 14.45M |
| June 04, 2025 | 5.02 | 5.04 | 5.04 | 5.1 | 4.99 | 17.22M |
| June 03, 2025 | 4.92 | 5.05 | 5.05 | 5.15 | 4.92 | 24.01M |
| May 30, 2025 | 5.02 | 4.96 | 4.96 | 5.07 | 4.92 | 18.56M |
| May 29, 2025 | 4.91 | 5.05 | 5.05 | 5.08 | 4.9 | 27.82M |
| May 28, 2025 | 4.86 | 4.9 | 4.9 | 5.02 | 4.86 | 16.92M |
| May 27, 2025 | 4.91 | 4.86 | 4.86 | 4.92 | 4.85 | 10.85M |
| May 26, 2025 | 4.9 | 4.92 | 4.92 | 4.93 | 4.86 | 11.01M |