5.67
-0.04(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.71 | 5.67 | 5.67 | 5.71 | 5.59 | 12.74M |
| August 21, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.65 | 15.07M |
| August 20, 2025 | 5.68 | 5.7 | 5.7 | 5.72 | 5.61 | 12.94M |
| August 19, 2025 | 5.66 | 5.71 | 5.71 | 5.78 | 5.6 | 16.3M |
| August 18, 2025 | 5.56 | 5.66 | 5.66 | 5.67 | 5.56 | 15.55M |
| August 15, 2025 | 5.54 | 5.56 | 5.56 | 5.64 | 5.53 | 13.66M |
| August 14, 2025 | 5.74 | 5.53 | 5.53 | 5.75 | 5.51 | 20.11M |
| August 13, 2025 | 5.78 | 5.71 | 5.71 | 5.79 | 5.67 | 19.95M |
| August 12, 2025 | 5.78 | 5.76 | 5.76 | 5.88 | 5.75 | 20.77M |
| August 11, 2025 | 5.74 | 5.79 | 5.79 | 5.83 | 5.72 | 21.63M |
| August 08, 2025 | 5.71 | 5.77 | 5.77 | 5.84 | 5.66 | 26.45M |
| August 07, 2025 | 5.73 | 5.7 | 5.7 | 5.84 | 5.67 | 29.98M |
| August 06, 2025 | 5.81 | 5.72 | 5.72 | 5.88 | 5.67 | 41.6M |
| August 05, 2025 | 5.88 | 5.8 | 5.8 | 6.2 | 5.72 | 68.16M |
| August 04, 2025 | 5.54 | 5.67 | 5.67 | 5.69 | 5.44 | 19.25M |
| August 01, 2025 | 5.53 | 5.56 | 5.56 | 5.61 | 5.5 | 15.73M |
| July 31, 2025 | 5.52 | 5.51 | 5.51 | 5.66 | 5.47 | 19.37M |
| July 30, 2025 | 5.54 | 5.54 | 5.54 | 5.64 | 5.48 | 18.04M |
| July 29, 2025 | 5.51 | 5.58 | 5.58 | 5.65 | 5.43 | 24.07M |
| July 28, 2025 | 5.52 | 5.51 | 5.51 | 5.58 | 5.5 | 10.9M |
| July 25, 2025 | 5.47 | 5.52 | 5.52 | 5.55 | 5.42 | 14.52M |
| July 24, 2025 | 5.37 | 5.45 | 5.45 | 5.49 | 5.35 | 14.61M |
| July 23, 2025 | 5.34 | 5.36 | 5.36 | 5.4 | 5.29 | 13.16M |
| July 22, 2025 | 5.38 | 5.35 | 5.35 | 5.4 | 5.32 | 12.61M |
| July 21, 2025 | 5.3 | 5.38 | 5.38 | 5.38 | 5.21 | 17.13M |
| July 18, 2025 | 5.41 | 5.41 | 5.41 | 5.44 | 5.36 | 9.7M |
| July 17, 2025 | 5.38 | 5.41 | 5.41 | 5.44 | 5.36 | 14.2M |
| July 16, 2025 | 5.28 | 5.4 | 5.4 | 5.42 | 5.26 | 14.69M |
| July 15, 2025 | 5.33 | 5.29 | 5.29 | 5.36 | 5.19 | 14.14M |
| July 14, 2025 | 5.23 | 5.34 | 5.34 | 5.38 | 5.22 | 15.86M |
| July 11, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.16 | 10.59M |
| July 10, 2025 | 5.17 | 5.22 | 5.22 | 5.24 | 5.16 | 9.57M |
| July 09, 2025 | 5.19 | 5.19 | 5.19 | 5.24 | 5.16 | 11.09M |
| July 08, 2025 | 5.16 | 5.18 | 5.18 | 5.19 | 5.13 | 10.38M |
| July 07, 2025 | 5.1 | 5.15 | 5.15 | 5.18 | 5.1 | 8.27M |
| July 04, 2025 | 5.16 | 5.12 | 5.12 | 5.19 | 5.1 | 8.54M |
| July 03, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.1 | 11.13M |
| July 02, 2025 | 5.14 | 5.12 | 5.12 | 5.17 | 5.08 | 12.82M |
| July 01, 2025 | 5.1 | 5.13 | 5.13 | 5.16 | 5.05 | 15M |
| June 30, 2025 | 5.05 | 5.08 | 5.08 | 5.08 | 5.01 | 9.8M |
| June 27, 2025 | 4.98 | 5 | 5 | 5.04 | 4.97 | 10.33M |
| June 26, 2025 | 5 | 4.99 | 4.99 | 5.03 | 4.95 | 8.9M |
| June 25, 2025 | 4.96 | 5 | 5 | 5.02 | 4.92 | 9.67M |
| June 24, 2025 | 4.83 | 4.97 | 4.97 | 4.97 | 4.83 | 10.63M |
| June 23, 2025 | 4.65 | 4.84 | 4.84 | 4.86 | 4.65 | 10.87M |
| June 20, 2025 | 4.71 | 4.68 | 4.68 | 4.77 | 4.66 | 7.58M |
| June 19, 2025 | 4.87 | 4.72 | 4.72 | 4.88 | 4.71 | 10.42M |
| June 18, 2025 | 4.91 | 4.88 | 4.88 | 4.97 | 4.85 | 9.74M |
| June 17, 2025 | 4.99 | 4.96 | 4.96 | 5.04 | 4.93 | 9.75M |
| June 16, 2025 | 4.92 | 4.96 | 4.96 | 5.01 | 4.88 | 9.04M |
| June 13, 2025 | 5.05 | 4.94 | 4.94 | 5.07 | 4.93 | 11.23M |
| June 12, 2025 | 5.05 | 5.07 | 5.07 | 5.09 | 5.02 | 9.74M |
| June 11, 2025 | 5.03 | 5.08 | 5.08 | 5.12 | 5.03 | 11.51M |
| June 10, 2025 | 5.09 | 5.04 | 5.04 | 5.13 | 4.97 | 13.86M |
| June 09, 2025 | 4.99 | 5.09 | 5.09 | 5.12 | 4.99 | 15.64M |
| June 06, 2025 | 5.05 | 5.02 | 5.02 | 5.1 | 4.98 | 18.01M |
| June 05, 2025 | 5.16 | 5.04 | 5.04 | 5.29 | 5.02 | 33.77M |
| June 04, 2025 | 4.94 | 5.11 | 5.05 | 5.13 | 4.91 | 20.63M |
| June 03, 2025 | 4.82 | 4.94 | 4.88 | 4.97 | 4.8 | 9.82M |
| May 30, 2025 | 4.93 | 4.86 | 4.8 | 4.95 | 4.82 | 10.61M |