5.85
+0.04(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5.86 | 5.85 | 5.85 | 5.97 | 5.79 | 30.18M |
| September 05, 2025 | 5.66 | 5.81 | 5.81 | 5.82 | 5.64 | 29.78M |
| September 04, 2025 | 5.78 | 5.66 | 5.66 | 5.87 | 5.59 | 36.46M |
| September 03, 2025 | 6.02 | 5.76 | 5.76 | 6.12 | 5.68 | 42.63M |
| September 02, 2025 | 6.13 | 6.03 | 6.03 | 6.14 | 5.86 | 51.31M |
| September 01, 2025 | 6.03 | 6.14 | 6.14 | 6.15 | 5.98 | 43.09M |
| August 29, 2025 | 6.06 | 6.04 | 6.04 | 6.15 | 5.98 | 40.26M |
| August 28, 2025 | 6 | 6.09 | 6.09 | 6.1 | 5.82 | 53.96M |
| August 27, 2025 | 6.24 | 5.97 | 5.97 | 6.31 | 5.94 | 80.36M |
| August 26, 2025 | 6.29 | 6.32 | 6.32 | 6.38 | 6.19 | 55.96M |
| August 25, 2025 | 6.42 | 6.31 | 6.31 | 6.48 | 6.26 | 76.68M |
| August 22, 2025 | 6.38 | 6.42 | 6.42 | 6.51 | 6.35 | 72.98M |
| August 21, 2025 | 6.8 | 6.49 | 6.49 | 6.95 | 6.42 | 124.28M |
| August 20, 2025 | 5.95 | 6.58 | 6.58 | 6.87 | 5.92 | 175.83M |
| August 19, 2025 | 5.88 | 5.98 | 5.98 | 6.05 | 5.81 | 59.04M |
| August 18, 2025 | 5.81 | 5.88 | 5.88 | 5.88 | 5.76 | 45.82M |
| August 15, 2025 | 5.67 | 5.78 | 5.78 | 5.82 | 5.66 | 35.01M |
| August 14, 2025 | 5.8 | 5.67 | 5.67 | 5.81 | 5.62 | 34.65M |
| August 13, 2025 | 5.8 | 5.78 | 5.78 | 5.8 | 5.74 | 24.6M |
| August 12, 2025 | 5.77 | 5.81 | 5.81 | 5.94 | 5.68 | 38.07M |
| August 11, 2025 | 5.72 | 5.79 | 5.79 | 5.83 | 5.72 | 30.73M |
| August 08, 2025 | 5.74 | 5.72 | 5.72 | 5.82 | 5.72 | 31.99M |
| August 07, 2025 | 5.81 | 5.76 | 5.76 | 5.85 | 5.73 | 36.59M |
| August 06, 2025 | 5.69 | 5.81 | 5.81 | 5.85 | 5.69 | 60.55M |
| August 05, 2025 | 5.73 | 5.69 | 5.69 | 5.89 | 5.65 | 71.17M |
| August 04, 2025 | 5.35 | 5.66 | 5.66 | 5.75 | 5.32 | 74.76M |
| August 01, 2025 | 5.34 | 5.38 | 5.38 | 5.42 | 5.33 | 16.22M |
| July 31, 2025 | 5.39 | 5.35 | 5.35 | 5.46 | 5.33 | 22.72M |
| July 30, 2025 | 5.49 | 5.41 | 5.41 | 5.5 | 5.35 | 29.61M |
| July 29, 2025 | 5.55 | 5.51 | 5.51 | 5.57 | 5.44 | 30.43M |
| July 28, 2025 | 5.62 | 5.58 | 5.58 | 5.65 | 5.57 | 20.66M |
| July 25, 2025 | 5.57 | 5.62 | 5.62 | 5.63 | 5.54 | 26.28M |
| July 24, 2025 | 5.49 | 5.57 | 5.57 | 5.57 | 5.48 | 24.73M |
| July 23, 2025 | 5.58 | 5.49 | 5.49 | 5.62 | 5.48 | 25.52M |
| July 22, 2025 | 5.6 | 5.6 | 5.6 | 5.63 | 5.54 | 26.66M |
| July 21, 2025 | 5.52 | 5.6 | 5.6 | 5.64 | 5.51 | 33.43M |
| July 18, 2025 | 5.52 | 5.51 | 5.51 | 5.57 | 5.47 | 23.4M |
| July 17, 2025 | 5.46 | 5.53 | 5.53 | 5.53 | 5.42 | 29.72M |
| July 16, 2025 | 5.38 | 5.46 | 5.46 | 5.54 | 5.35 | 38.16M |
| July 15, 2025 | 5.48 | 5.37 | 5.37 | 5.49 | 5.32 | 27.59M |
| July 14, 2025 | 5.46 | 5.49 | 5.49 | 5.49 | 5.43 | 22.97M |
| July 11, 2025 | 5.39 | 5.45 | 5.45 | 5.5 | 5.38 | 30.85M |
| July 10, 2025 | 5.41 | 5.43 | 5.43 | 5.44 | 5.36 | 18.01M |
| July 09, 2025 | 5.38 | 5.41 | 5.41 | 5.46 | 5.38 | 23.34M |
| July 08, 2025 | 5.31 | 5.4 | 5.4 | 5.4 | 5.28 | 20.35M |
| July 07, 2025 | 5.32 | 5.32 | 5.32 | 5.34 | 5.27 | 15.51M |
| July 04, 2025 | 5.36 | 5.35 | 5.35 | 5.43 | 5.32 | 23.98M |
| July 03, 2025 | 5.35 | 5.37 | 5.37 | 5.41 | 5.31 | 14.35M |
| July 02, 2025 | 5.41 | 5.34 | 5.34 | 5.42 | 5.28 | 20.42M |
| July 01, 2025 | 5.45 | 5.42 | 5.42 | 5.49 | 5.38 | 17.33M |
| June 30, 2025 | 5.38 | 5.46 | 5.46 | 5.46 | 5.35 | 25.59M |
| June 27, 2025 | 5.34 | 5.35 | 5.35 | 5.42 | 5.34 | 18.83M |
| June 26, 2025 | 5.39 | 5.36 | 5.36 | 5.44 | 5.35 | 25.97M |
| June 25, 2025 | 5.33 | 5.38 | 5.38 | 5.38 | 5.27 | 24.8M |
| June 24, 2025 | 5.17 | 5.32 | 5.32 | 5.32 | 5.14 | 29.24M |
| June 23, 2025 | 5 | 5.15 | 5.15 | 5.16 | 4.99 | 15.42M |
| June 20, 2025 | 5.13 | 5.06 | 5.06 | 5.18 | 5.06 | 13.34M |
| June 19, 2025 | 5.25 | 5.13 | 5.13 | 5.28 | 5.13 | 20.74M |
| June 18, 2025 | 5.24 | 5.27 | 5.27 | 5.28 | 5.19 | 16.67M |
| June 17, 2025 | 5.25 | 5.25 | 5.25 | 5.29 | 5.21 | 15.2M |