5.81
+0.02(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.7 | 5.79 | 5.79 | 5.79 | 5.65 | 19.01M |
| September 04, 2025 | 5.77 | 5.69 | 5.69 | 5.83 | 5.61 | 25.32M |
| September 03, 2025 | 5.92 | 5.72 | 5.72 | 5.93 | 5.69 | 24.79M |
| September 02, 2025 | 6.11 | 5.9 | 5.9 | 6.12 | 5.81 | 38.44M |
| September 01, 2025 | 6.16 | 6.11 | 6.11 | 6.19 | 6.07 | 36.59M |
| August 29, 2025 | 6.33 | 6.16 | 6.16 | 6.34 | 6.15 | 32.34M |
| August 28, 2025 | 6.26 | 6.33 | 6.33 | 6.37 | 6.03 | 56.31M |
| August 27, 2025 | 6.56 | 6.26 | 6.26 | 6.56 | 6.26 | 87M |
| August 26, 2025 | 6.45 | 6.67 | 6.67 | 6.72 | 6.35 | 82.23M |
| August 25, 2025 | 6.61 | 6.49 | 6.49 | 6.61 | 6.41 | 78.46M |
| August 22, 2025 | 6.56 | 6.63 | 6.63 | 6.72 | 6.38 | 100.37M |
| August 21, 2025 | 6.22 | 6.54 | 6.54 | 7.09 | 6.2 | 116.6M |
| August 20, 2025 | 6.1 | 6.2 | 6.2 | 6.21 | 6.04 | 25.55M |
| August 19, 2025 | 6.1 | 6.1 | 6.1 | 6.15 | 6.03 | 19.78M |
| August 18, 2025 | 5.99 | 6.08 | 6.08 | 6.11 | 5.98 | 29.01M |
| August 15, 2025 | 5.83 | 5.95 | 5.95 | 5.96 | 5.82 | 19.28M |
| August 14, 2025 | 6.02 | 5.84 | 5.84 | 6.06 | 5.82 | 22.19M |
| August 13, 2025 | 6.04 | 6.02 | 6.02 | 6.05 | 5.96 | 20.33M |
| August 12, 2025 | 6.06 | 6.02 | 6.02 | 6.06 | 5.97 | 15.47M |
| August 11, 2025 | 6 | 6.06 | 6.06 | 6.08 | 5.98 | 21.53M |
| August 08, 2025 | 6 | 6.01 | 6.01 | 6.02 | 5.89 | 19.49M |
| August 07, 2025 | 6.03 | 6 | 6 | 6.06 | 5.95 | 17.59M |
| August 06, 2025 | 5.93 | 6.03 | 6.03 | 6.04 | 5.92 | 22.15M |
| August 05, 2025 | 5.87 | 5.96 | 5.96 | 6.03 | 5.87 | 19.78M |
| August 04, 2025 | 5.8 | 5.87 | 5.87 | 5.89 | 5.75 | 19.78M |
| August 01, 2025 | 5.78 | 5.82 | 5.82 | 5.89 | 5.78 | 24.04M |
| July 31, 2025 | 6 | 5.82 | 5.82 | 6.07 | 5.79 | 39.73M |
| July 30, 2025 | 6.08 | 6 | 6 | 6.1 | 5.93 | 42.04M |
| July 29, 2025 | 5.92 | 6.11 | 6.11 | 6.17 | 5.89 | 68.22M |
| July 28, 2025 | 5.85 | 5.93 | 5.93 | 5.95 | 5.81 | 38.25M |
| July 25, 2025 | 5.96 | 5.84 | 5.84 | 6 | 5.76 | 46.4M |
| July 24, 2025 | 5.89 | 5.88 | 5.88 | 6.18 | 5.79 | 58.29M |
| July 23, 2025 | 5.69 | 5.66 | 5.66 | 5.7 | 5.62 | 14.51M |
| July 22, 2025 | 5.78 | 5.68 | 5.68 | 5.84 | 5.65 | 20.39M |
| July 21, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.73 | 15.44M |
| July 18, 2025 | 5.81 | 5.76 | 5.76 | 5.83 | 5.73 | 12.83M |
| July 17, 2025 | 5.69 | 5.78 | 5.78 | 5.81 | 5.67 | 17.74M |
| July 16, 2025 | 5.74 | 5.7 | 5.7 | 5.78 | 5.69 | 11.46M |
| July 15, 2025 | 5.77 | 5.74 | 5.74 | 5.82 | 5.66 | 12.04M |
| July 14, 2025 | 5.72 | 5.79 | 5.79 | 5.79 | 5.68 | 14.08M |
| July 11, 2025 | 5.77 | 5.71 | 5.71 | 5.78 | 5.69 | 14.91M |
| July 10, 2025 | 5.75 | 5.77 | 5.77 | 5.8 | 5.71 | 12.24M |
| July 09, 2025 | 5.76 | 5.77 | 5.77 | 5.8 | 5.73 | 13.65M |
| July 08, 2025 | 5.65 | 5.77 | 5.77 | 5.77 | 5.63 | 15.78M |
| July 07, 2025 | 5.61 | 5.67 | 5.67 | 5.67 | 5.6 | 12.03M |
| July 04, 2025 | 5.7 | 5.63 | 5.63 | 5.71 | 5.62 | 13.25M |
| July 03, 2025 | 5.64 | 5.7 | 5.7 | 5.7 | 5.62 | 11.99M |
| July 02, 2025 | 5.68 | 5.65 | 5.65 | 5.73 | 5.61 | 13.97M |
| July 01, 2025 | 5.7 | 5.69 | 5.69 | 5.74 | 5.62 | 14.93M |
| June 30, 2025 | 5.64 | 5.7 | 5.7 | 5.76 | 5.64 | 16.89M |
| June 27, 2025 | 5.63 | 5.64 | 5.64 | 5.66 | 5.58 | 14.55M |
| June 26, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.59 | 17.13M |
| June 25, 2025 | 5.64 | 5.61 | 5.61 | 5.66 | 5.55 | 16.98M |
| June 24, 2025 | 5.61 | 5.65 | 5.65 | 5.66 | 5.57 | 19.14M |
| June 23, 2025 | 5.43 | 5.61 | 5.61 | 5.65 | 5.42 | 19.88M |
| June 20, 2025 | 5.48 | 5.49 | 5.49 | 5.58 | 5.42 | 14.44M |
| June 19, 2025 | 5.6 | 5.5 | 5.5 | 5.62 | 5.46 | 20.49M |
| June 18, 2025 | 5.43 | 5.61 | 5.61 | 5.64 | 5.4 | 27.62M |
| June 17, 2025 | 5.39 | 5.44 | 5.44 | 5.45 | 5.36 | 11.75M |
| June 16, 2025 | 5.28 | 5.38 | 5.38 | 5.4 | 5.26 | 12.18M |