5.80
+0.18(+3.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.64 | 5.8 | 5.8 | 5.89 | 5.64 | 405.76M |
| August 15, 2025 | 5.55 | 5.62 | 5.62 | 5.65 | 5.52 | 150.61M |
| August 14, 2025 | 5.68 | 5.58 | 5.58 | 5.77 | 5.55 | 203.77M |
| August 13, 2025 | 5.7 | 5.67 | 5.67 | 5.73 | 5.63 | 172.44M |
| August 12, 2025 | 5.63 | 5.72 | 5.72 | 5.8 | 5.61 | 253.62M |
| August 11, 2025 | 5.6 | 5.64 | 5.64 | 5.66 | 5.58 | 127.98M |
| August 08, 2025 | 5.72 | 5.65 | 5.65 | 5.75 | 5.61 | 179.39M |
| August 07, 2025 | 5.71 | 5.67 | 5.67 | 5.73 | 5.62 | 156.54M |
| August 06, 2025 | 5.68 | 5.73 | 5.73 | 5.82 | 5.68 | 200.68M |
| August 05, 2025 | 5.7 | 5.68 | 5.68 | 5.76 | 5.66 | 161.76M |
| August 04, 2025 | 5.65 | 5.68 | 5.68 | 5.73 | 5.59 | 151.27M |
| August 01, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.54 | 200.02M |
| July 31, 2025 | 5.69 | 5.66 | 5.66 | 5.78 | 5.62 | 248.64M |
| July 30, 2025 | 5.55 | 5.77 | 5.77 | 5.86 | 5.49 | 388.02M |
| July 29, 2025 | 5.64 | 5.56 | 5.56 | 5.67 | 5.5 | 139.12M |
| July 28, 2025 | 5.57 | 5.58 | 5.58 | 5.62 | 5.49 | 194.88M |
| July 25, 2025 | 5.54 | 5.65 | 5.65 | 5.75 | 5.48 | 372.65M |
| July 24, 2025 | 5.41 | 5.48 | 5.48 | 5.48 | 5.4 | 129.22M |
| July 23, 2025 | 5.43 | 5.42 | 5.42 | 5.48 | 5.4 | 117.57M |
| July 22, 2025 | 5.46 | 5.43 | 5.43 | 5.48 | 5.39 | 106.6M |
| July 21, 2025 | 5.42 | 5.48 | 5.48 | 5.51 | 5.41 | 133.22M |
| July 18, 2025 | 5.45 | 5.41 | 5.41 | 5.49 | 5.39 | 110.01M |
| July 17, 2025 | 5.39 | 5.46 | 5.46 | 5.46 | 5.36 | 109.2M |
| July 16, 2025 | 5.39 | 5.41 | 5.41 | 5.49 | 5.38 | 120.55M |
| July 15, 2025 | 5.42 | 5.38 | 5.38 | 5.46 | 5.33 | 101.85M |
| July 14, 2025 | 5.51 | 5.42 | 5.42 | 5.52 | 5.4 | 120.42M |
| July 11, 2025 | 5.48 | 5.52 | 5.52 | 5.55 | 5.38 | 166.26M |
| July 10, 2025 | 5.5 | 5.49 | 5.49 | 5.56 | 5.47 | 111.04M |
| July 09, 2025 | 5.5 | 5.53 | 5.53 | 5.6 | 5.5 | 156.13M |
| July 08, 2025 | 5.46 | 5.52 | 5.52 | 5.57 | 5.43 | 139.68M |
| July 07, 2025 | 5.48 | 5.47 | 5.47 | 5.55 | 5.43 | 103.27M |
| July 04, 2025 | 5.5 | 5.53 | 5.53 | 5.6 | 5.48 | 170.05M |
| July 03, 2025 | 5.49 | 5.5 | 5.5 | 5.54 | 5.44 | 85.37M |
| July 02, 2025 | 5.53 | 5.48 | 5.48 | 5.54 | 5.45 | 107.94M |
| July 01, 2025 | 5.61 | 5.57 | 5.57 | 5.64 | 5.51 | 135.46M |
| June 30, 2025 | 5.45 | 5.6 | 5.6 | 5.65 | 5.45 | 231.46M |
| June 27, 2025 | 5.44 | 5.42 | 5.42 | 5.5 | 5.39 | 112M |
| June 26, 2025 | 5.5 | 5.45 | 5.45 | 5.55 | 5.44 | 134.65M |
| June 25, 2025 | 5.48 | 5.52 | 5.52 | 5.53 | 5.41 | 155.47M |
| June 24, 2025 | 5.34 | 5.47 | 5.47 | 5.53 | 5.32 | 157.01M |
| June 23, 2025 | 5.2 | 5.32 | 5.32 | 5.33 | 5.17 | 103.61M |
| June 20, 2025 | 5.48 | 5.23 | 5.23 | 5.52 | 5.23 | 155.37M |
| June 19, 2025 | 5.49 | 5.45 | 5.45 | 5.63 | 5.44 | 162.35M |
| June 18, 2025 | 5.6 | 5.52 | 5.52 | 5.64 | 5.48 | 182.44M |
| June 17, 2025 | 5.78 | 5.7 | 5.7 | 5.88 | 5.65 | 245.85M |
| June 16, 2025 | 5.55 | 5.65 | 5.65 | 5.74 | 5.52 | 187.79M |
| June 13, 2025 | 5.78 | 5.59 | 5.59 | 5.8 | 5.54 | 283.28M |
| June 12, 2025 | 5.66 | 5.85 | 5.85 | 5.99 | 5.64 | 404.94M |
| June 11, 2025 | 5.52 | 5.75 | 5.75 | 5.84 | 5.5 | 415.67M |
| June 10, 2025 | 5.44 | 5.56 | 5.56 | 5.61 | 5.27 | 297.83M |
| June 09, 2025 | 5.36 | 5.43 | 5.43 | 5.45 | 5.33 | 137.47M |
| June 06, 2025 | 5.45 | 5.34 | 5.34 | 5.47 | 5.31 | 139.69M |
| June 05, 2025 | 5.39 | 5.46 | 5.46 | 5.51 | 5.36 | 196.6M |
| June 04, 2025 | 5.35 | 5.41 | 5.41 | 5.48 | 5.32 | 169.37M |
| June 03, 2025 | 5.2 | 5.39 | 5.39 | 5.53 | 5.17 | 246.5M |
| May 30, 2025 | 5.24 | 5.25 | 5.25 | 5.4 | 5.23 | 155.92M |
| May 29, 2025 | 5.15 | 5.27 | 5.27 | 5.31 | 5.15 | 129.66M |
| May 28, 2025 | 5.3 | 5.18 | 5.18 | 5.32 | 5.16 | 132.43M |
| May 27, 2025 | 5.31 | 5.32 | 5.32 | 5.42 | 5.23 | 139.34M |
| May 26, 2025 | 5.3 | 5.37 | 5.37 | 5.49 | 5.27 | 187.13M |