5.94
-0.18(-2.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.93 | 5.94 | 5.94 | 6.19 | 5.93 | 24.42M |
| August 15, 2025 | 6.35 | 6.12 | 6.12 | 6.48 | 6.06 | 32.23M |
| August 14, 2025 | 5.66 | 6.34 | 6.34 | 6.76 | 5.59 | 47.27M |
| August 13, 2025 | 5.87 | 5.67 | 5.67 | 6.01 | 5.67 | 24.49M |
| August 12, 2025 | 5.95 | 5.92 | 5.92 | 6.24 | 5.8 | 27.84M |
| August 11, 2025 | 5.82 | 6 | 6 | 6.28 | 5.51 | 36.4M |
| August 08, 2025 | 5.61 | 6 | 6 | 6.2 | 5.61 | 38.32M |
| August 07, 2025 | 5.67 | 5.71 | 5.71 | 6.15 | 5.56 | 53.51M |
| August 06, 2025 | 4.72 | 5.64 | 5.64 | 5.64 | 4.63 | 51.5M |
| August 05, 2025 | 4.7 | 4.7 | 4.7 | 4.85 | 4.66 | 15.85M |
| August 04, 2025 | 4.68 | 4.68 | 4.68 | 4.7 | 4.53 | 16.93M |
| August 01, 2025 | 4.73 | 4.68 | 4.68 | 4.81 | 4.59 | 17.48M |
| July 31, 2025 | 4.62 | 4.69 | 4.69 | 4.88 | 4.58 | 22.66M |
| July 30, 2025 | 4.8 | 4.68 | 4.68 | 4.85 | 4.57 | 27.33M |
| July 29, 2025 | 4.8 | 4.81 | 4.81 | 5.15 | 4.65 | 47.02M |
| July 28, 2025 | 4.46 | 4.39 | 4.39 | 4.49 | 4.36 | 21.05M |
| July 25, 2025 | 4.45 | 4.56 | 4.56 | 4.68 | 4.41 | 25.34M |
| July 24, 2025 | 4.45 | 4.45 | 4.45 | 4.54 | 4.36 | 23.91M |
| July 23, 2025 | 4.35 | 4.54 | 4.54 | 4.55 | 4.21 | 32.95M |
| July 22, 2025 | 4.37 | 4.27 | 4.27 | 4.52 | 4.24 | 22.85M |
| July 21, 2025 | 4.46 | 4.37 | 4.37 | 4.51 | 4.35 | 24.77M |
| July 18, 2025 | 4.68 | 4.55 | 4.55 | 4.73 | 4.46 | 24.7M |
| July 17, 2025 | 4.69 | 4.63 | 4.63 | 4.78 | 4.6 | 25.72M |
| July 16, 2025 | 4.92 | 4.85 | 4.85 | 4.98 | 4.54 | 43.56M |
| July 15, 2025 | 4.8 | 5.06 | 5.06 | 5.22 | 4.78 | 38.53M |
| July 14, 2025 | 4.9 | 4.76 | 4.76 | 4.98 | 4.66 | 27.33M |
| July 11, 2025 | 5.03 | 4.97 | 4.97 | 5.38 | 4.93 | 37.79M |
| July 10, 2025 | 4.61 | 5.2 | 5.2 | 5.2 | 4.51 | 49.27M |
| July 09, 2025 | 4.53 | 4.68 | 4.68 | 4.76 | 4.34 | 38.15M |
| July 08, 2025 | 4.78 | 4.53 | 4.53 | 4.89 | 4.48 | 47.18M |
| July 07, 2025 | 4.8 | 4.94 | 4.94 | 5.48 | 4.75 | 55.03M |
| July 04, 2025 | 4.41 | 5 | 5 | 5.3 | 4.41 | 60.41M |
| July 03, 2025 | 4.49 | 4.47 | 4.47 | 4.95 | 4.16 | 65.74M |
| July 02, 2025 | 4 | 4.4 | 4.4 | 4.4 | 3.92 | 58.04M |
| July 01, 2025 | 3.6 | 3.67 | 3.67 | 3.67 | 3.49 | 25.94M |
| June 30, 2025 | 2.94 | 3.06 | 3.06 | 3.06 | 2.94 | 14.81M |
| June 27, 2025 | 3 | 2.95 | 2.95 | 3.03 | 2.94 | 10.14M |
| June 26, 2025 | 2.91 | 3.01 | 3.01 | 3.04 | 2.9 | 11.36M |
| June 25, 2025 | 2.94 | 2.91 | 2.91 | 2.96 | 2.9 | 6.99M |
| June 24, 2025 | 2.82 | 2.92 | 2.92 | 2.93 | 2.82 | 8.5M |
| June 23, 2025 | 2.75 | 2.83 | 2.83 | 2.84 | 2.7 | 7.18M |
| June 20, 2025 | 2.92 | 2.76 | 2.76 | 2.93 | 2.76 | 11.09M |
| June 19, 2025 | 2.91 | 2.91 | 2.91 | 3.03 | 2.88 | 10.97M |
| June 18, 2025 | 2.96 | 2.93 | 2.93 | 2.96 | 2.85 | 9.27M |
| June 17, 2025 | 2.99 | 2.97 | 2.97 | 3.01 | 2.94 | 8.26M |
| June 16, 2025 | 2.89 | 2.98 | 2.98 | 3.01 | 2.89 | 8.87M |
| June 13, 2025 | 3.11 | 2.95 | 2.95 | 3.12 | 2.95 | 15M |
| June 12, 2025 | 3.18 | 3.13 | 3.13 | 3.19 | 3.11 | 12.68M |
| June 11, 2025 | 3.18 | 3.19 | 3.19 | 3.22 | 3.17 | 10.66M |
| June 10, 2025 | 3.13 | 3.2 | 3.2 | 3.22 | 3.13 | 14.99M |
| June 09, 2025 | 3.1 | 3.15 | 3.15 | 3.15 | 3.08 | 10.67M |
| June 06, 2025 | 3.14 | 3.1 | 3.1 | 3.18 | 3.08 | 16.75M |
| June 05, 2025 | 3.21 | 3.18 | 3.18 | 3.23 | 3.08 | 20.07M |
| June 04, 2025 | 3.25 | 3.27 | 3.27 | 3.33 | 3.23 | 14.89M |
| June 03, 2025 | 3.45 | 3.27 | 3.27 | 3.46 | 3.21 | 24.01M |
| May 30, 2025 | 3.44 | 3.47 | 3.47 | 3.58 | 3.42 | 17.45M |
| May 29, 2025 | 3.5 | 3.52 | 3.52 | 3.68 | 3.46 | 27.08M |
| May 28, 2025 | 3.38 | 3.5 | 3.5 | 3.54 | 3.36 | 21.38M |
| May 27, 2025 | 3.32 | 3.37 | 3.37 | 3.44 | 3.25 | 20.13M |
| May 26, 2025 | 3.18 | 3.3 | 3.3 | 3.3 | 3.14 | 16.96M |