5.61
+0.05(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.58 | 5.61 | 5.61 | 5.64 | 5.55 | 23.66M |
| August 15, 2025 | 5.41 | 5.56 | 5.56 | 5.59 | 5.41 | 25.49M |
| August 14, 2025 | 5.55 | 5.42 | 5.42 | 5.56 | 5.42 | 19.78M |
| August 13, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.51 | 16.6M |
| August 12, 2025 | 5.59 | 5.55 | 5.55 | 5.59 | 5.52 | 16.3M |
| August 11, 2025 | 5.57 | 5.6 | 5.6 | 5.61 | 5.51 | 27.16M |
| August 08, 2025 | 5.44 | 5.56 | 5.56 | 5.63 | 5.41 | 40.84M |
| August 07, 2025 | 5.5 | 5.42 | 5.42 | 5.5 | 5.38 | 23.52M |
| August 06, 2025 | 5.54 | 5.52 | 5.52 | 5.57 | 5.5 | 14.51M |
| August 05, 2025 | 5.5 | 5.54 | 5.54 | 5.54 | 5.47 | 13.47M |
| August 04, 2025 | 5.38 | 5.48 | 5.48 | 5.49 | 5.35 | 13.63M |
| August 01, 2025 | 5.39 | 5.41 | 5.41 | 5.46 | 5.37 | 13.22M |
| July 31, 2025 | 5.48 | 5.39 | 5.39 | 5.51 | 5.36 | 17.31M |
| July 30, 2025 | 5.52 | 5.49 | 5.49 | 5.54 | 5.46 | 12.29M |
| July 29, 2025 | 5.51 | 5.54 | 5.54 | 5.55 | 5.44 | 15.84M |
| July 28, 2025 | 5.55 | 5.54 | 5.54 | 5.58 | 5.51 | 15.31M |
| July 25, 2025 | 5.67 | 5.55 | 5.55 | 5.68 | 5.54 | 27.16M |
| July 24, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.63 | 19.61M |
| July 23, 2025 | 5.74 | 5.66 | 5.66 | 5.76 | 5.62 | 33.4M |
| July 22, 2025 | 5.69 | 5.76 | 5.76 | 5.78 | 5.63 | 37.28M |
| July 21, 2025 | 5.53 | 5.66 | 5.66 | 5.66 | 5.51 | 23.81M |
| July 18, 2025 | 5.55 | 5.53 | 5.53 | 5.57 | 5.46 | 20.01M |
| July 17, 2025 | 5.51 | 5.55 | 5.55 | 5.55 | 5.48 | 14.93M |
| July 16, 2025 | 5.51 | 5.49 | 5.49 | 5.53 | 5.43 | 15.35M |
| July 15, 2025 | 5.7 | 5.5 | 5.5 | 5.7 | 5.47 | 29.21M |
| July 14, 2025 | 5.58 | 5.67 | 5.67 | 5.69 | 5.57 | 24.08M |
| July 11, 2025 | 5.57 | 5.59 | 5.59 | 5.61 | 5.47 | 28.8M |
| July 10, 2025 | 5.6 | 5.6 | 5.6 | 5.64 | 5.57 | 23.86M |
| July 09, 2025 | 5.72 | 5.6 | 5.6 | 5.76 | 5.58 | 35.25M |
| July 08, 2025 | 5.66 | 5.73 | 5.73 | 5.77 | 5.57 | 38.28M |
| July 07, 2025 | 5.64 | 5.69 | 5.69 | 5.69 | 5.6 | 24.17M |
| July 04, 2025 | 5.88 | 5.65 | 5.65 | 5.91 | 5.64 | 48.83M |
| July 03, 2025 | 5.91 | 5.84 | 5.84 | 6.08 | 5.8 | 74.09M |
| July 02, 2025 | 5.98 | 6.02 | 6.02 | 6.5 | 5.86 | 118.11M |
| July 01, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.55 | 26.89M |
| June 30, 2025 | 5.66 | 5.7 | 5.7 | 5.76 | 5.61 | 36.58M |
| June 27, 2025 | 5.71 | 5.69 | 5.69 | 5.83 | 5.67 | 39.9M |
| June 26, 2025 | 5.53 | 5.78 | 5.78 | 5.82 | 5.53 | 67.43M |
| June 25, 2025 | 5.59 | 5.56 | 5.56 | 5.64 | 5.5 | 39.05M |
| June 24, 2025 | 5.7 | 5.6 | 5.6 | 5.72 | 5.5 | 48.01M |
| June 23, 2025 | 5.24 | 5.6 | 5.6 | 5.88 | 5.14 | 64.45M |
| June 20, 2025 | 5.05 | 5.25 | 5.25 | 5.39 | 5.05 | 28.93M |
| June 19, 2025 | 5.38 | 5.44 | 5.44 | 5.59 | 5.23 | 55.84M |
| June 18, 2025 | 5.31 | 5.46 | 5.46 | 5.54 | 5.29 | 54.08M |
| June 17, 2025 | 5.42 | 5.34 | 5.34 | 5.43 | 5.31 | 42.72M |
| June 16, 2025 | 5.14 | 5.41 | 5.41 | 5.41 | 5.13 | 65.98M |
| June 13, 2025 | 5.05 | 5.15 | 5.15 | 5.3 | 5.05 | 55.01M |
| June 12, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.04 | 15.63M |
| June 11, 2025 | 5.06 | 5.09 | 5.09 | 5.12 | 5.05 | 18.2M |
| June 10, 2025 | 5.15 | 5.07 | 5.07 | 5.15 | 5 | 25.65M |
| June 09, 2025 | 5.13 | 5.13 | 5.13 | 5.17 | 5.11 | 21.54M |
| June 06, 2025 | 5.11 | 5.12 | 5.12 | 5.14 | 5.08 | 21.08M |
| June 05, 2025 | 5.16 | 5.14 | 5.14 | 5.22 | 5.1 | 34.69M |
| June 04, 2025 | 5.25 | 5.18 | 5.18 | 5.31 | 5.15 | 43.65M |
| June 03, 2025 | 5.11 | 5.26 | 5.26 | 5.32 | 5.07 | 61.71M |
| May 30, 2025 | 4.95 | 5.19 | 5.19 | 5.22 | 4.86 | 85.31M |
| May 29, 2025 | 4.91 | 4.97 | 4.97 | 5.01 | 4.88 | 27.94M |
| May 28, 2025 | 4.9 | 4.95 | 4.95 | 5.04 | 4.87 | 29.86M |
| May 27, 2025 | 4.84 | 4.88 | 4.88 | 4.9 | 4.79 | 15.15M |
| May 26, 2025 | 4.76 | 4.85 | 4.85 | 4.85 | 4.73 | 16.65M |