5.79
-0.02(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.74 | 49.78M |
| August 21, 2025 | 5.74 | 5.81 | 5.81 | 5.82 | 5.73 | 51.59M |
| August 20, 2025 | 5.69 | 5.74 | 5.74 | 5.74 | 5.66 | 30.57M |
| August 19, 2025 | 5.73 | 5.69 | 5.69 | 5.74 | 5.69 | 30.32M |
| August 18, 2025 | 5.72 | 5.72 | 5.72 | 5.76 | 5.7 | 40.7M |
| August 15, 2025 | 5.7 | 5.72 | 5.72 | 5.73 | 5.67 | 36.32M |
| August 14, 2025 | 5.77 | 5.71 | 5.71 | 5.79 | 5.7 | 33.01M |
| August 13, 2025 | 5.77 | 5.76 | 5.76 | 5.78 | 5.73 | 30.39M |
| August 12, 2025 | 5.76 | 5.77 | 5.77 | 5.8 | 5.75 | 29.64M |
| August 11, 2025 | 5.76 | 5.75 | 5.75 | 5.77 | 5.72 | 32.5M |
| August 08, 2025 | 5.75 | 5.75 | 5.75 | 5.77 | 5.73 | 26.06M |
| August 07, 2025 | 5.71 | 5.75 | 5.75 | 5.75 | 5.69 | 39.34M |
| August 06, 2025 | 5.7 | 5.7 | 5.7 | 5.72 | 5.66 | 25.93M |
| August 05, 2025 | 5.65 | 5.7 | 5.7 | 5.7 | 5.64 | 34.65M |
| August 04, 2025 | 5.61 | 5.66 | 5.66 | 5.66 | 5.6 | 29.59M |
| August 01, 2025 | 5.63 | 5.63 | 5.63 | 5.68 | 5.61 | 31.61M |
| July 31, 2025 | 5.76 | 5.63 | 5.63 | 5.76 | 5.61 | 64.11M |
| July 30, 2025 | 5.69 | 5.74 | 5.74 | 5.79 | 5.69 | 53.56M |
| July 29, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.67 | 35.05M |
| July 28, 2025 | 5.72 | 5.7 | 5.7 | 5.74 | 5.69 | 35.86M |
| July 25, 2025 | 5.79 | 5.72 | 5.72 | 5.8 | 5.72 | 40.28M |
| July 24, 2025 | 5.77 | 5.79 | 5.79 | 5.8 | 5.73 | 46.23M |
| July 23, 2025 | 5.77 | 5.77 | 5.77 | 5.81 | 5.73 | 45.1M |
| July 22, 2025 | 5.71 | 5.77 | 5.77 | 5.79 | 5.68 | 48.7M |
| July 21, 2025 | 5.64 | 5.71 | 5.71 | 5.72 | 5.63 | 56.75M |
| July 18, 2025 | 5.6 | 5.63 | 5.63 | 5.64 | 5.59 | 38.65M |
| July 17, 2025 | 5.61 | 5.59 | 5.59 | 5.64 | 5.57 | 37.36M |
| July 16, 2025 | 5.75 | 5.74 | 5.6 | 5.77 | 5.72 | 30.88M |
| July 15, 2025 | 5.82 | 5.74 | 5.6 | 5.83 | 5.73 | 46.47M |
| July 14, 2025 | 5.8 | 5.81 | 5.66 | 5.87 | 5.8 | 51.19M |
| July 11, 2025 | 5.81 | 5.78 | 5.78 | 5.86 | 5.78 | 48.38M |
| July 10, 2025 | 5.78 | 5.8 | 5.8 | 5.83 | 5.77 | 35.74M |
| July 09, 2025 | 5.78 | 5.76 | 5.76 | 5.84 | 5.76 | 36.22M |
| July 08, 2025 | 5.86 | 5.78 | 5.78 | 5.89 | 5.77 | 40.13M |
| July 07, 2025 | 5.87 | 5.84 | 5.84 | 5.89 | 5.83 | 22.52M |
| July 04, 2025 | 5.79 | 5.87 | 5.87 | 5.9 | 5.78 | 46.26M |
| July 03, 2025 | 5.82 | 5.78 | 5.78 | 5.83 | 5.77 | 23.12M |
| July 02, 2025 | 5.75 | 5.82 | 5.82 | 5.82 | 5.75 | 31.9M |
| July 01, 2025 | 5.71 | 5.74 | 5.74 | 5.76 | 5.71 | 26.92M |
| June 30, 2025 | 5.75 | 5.71 | 5.71 | 5.77 | 5.69 | 31.42M |
| June 27, 2025 | 5.82 | 5.75 | 5.75 | 5.84 | 5.74 | 38.81M |
| June 26, 2025 | 5.86 | 5.82 | 5.82 | 5.86 | 5.81 | 23.99M |
| June 25, 2025 | 5.85 | 5.86 | 5.86 | 5.87 | 5.8 | 32.99M |
| June 24, 2025 | 5.9 | 5.84 | 5.84 | 5.91 | 5.81 | 38.96M |
| June 23, 2025 | 5.83 | 5.9 | 5.9 | 5.92 | 5.82 | 36.95M |
| June 20, 2025 | 5.76 | 5.84 | 5.84 | 5.87 | 5.75 | 37.06M |
| June 19, 2025 | 5.81 | 5.76 | 5.76 | 5.82 | 5.74 | 23.25M |
| June 18, 2025 | 5.8 | 5.82 | 5.82 | 5.84 | 5.77 | 23.42M |
| June 17, 2025 | 5.78 | 5.8 | 5.8 | 5.81 | 5.75 | 22.42M |
| June 16, 2025 | 5.83 | 5.78 | 5.78 | 5.84 | 5.77 | 29.52M |
| June 13, 2025 | 5.76 | 5.81 | 5.81 | 5.86 | 5.75 | 49.47M |
| June 12, 2025 | 5.8 | 5.76 | 5.76 | 5.81 | 5.75 | 24.63M |
| June 11, 2025 | 5.78 | 5.8 | 5.8 | 5.83 | 5.76 | 38.08M |
| June 10, 2025 | 5.77 | 5.77 | 5.77 | 5.79 | 5.73 | 27.68M |
| June 09, 2025 | 5.76 | 5.77 | 5.77 | 5.78 | 5.73 | 23.81M |
| June 06, 2025 | 5.76 | 5.78 | 5.78 | 5.79 | 5.73 | 22.83M |
| June 05, 2025 | 5.8 | 5.76 | 5.76 | 5.85 | 5.74 | 24.21M |
| June 04, 2025 | 5.81 | 5.76 | 5.76 | 5.83 | 5.72 | 25.62M |
| June 03, 2025 | 5.84 | 5.83 | 5.83 | 5.86 | 5.8 | 36.05M |
| May 30, 2025 | 5.77 | 5.84 | 5.84 | 5.87 | 5.77 | 34.8M |