5.55
-0.02(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 5.57 | 5.55 | 5.55 | 5.59 | 5.55 | 81.33M |
| July 10, 2025 | 5.59 | 5.57 | 5.57 | 5.64 | 5.56 | 69.6M |
| July 09, 2025 | 5.66 | 5.59 | 5.59 | 5.71 | 5.59 | 89.4M |
| July 08, 2025 | 5.74 | 5.66 | 5.66 | 5.75 | 5.63 | 95.82M |
| July 07, 2025 | 5.67 | 5.74 | 5.74 | 5.76 | 5.61 | 115.26M |
| July 04, 2025 | 5.58 | 5.62 | 5.62 | 5.67 | 5.57 | 80.55M |
| July 03, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.53 | 45.2M |
| July 02, 2025 | 5.51 | 5.57 | 5.57 | 5.58 | 5.48 | 65.16M |
| July 01, 2025 | 5.47 | 5.51 | 5.51 | 5.52 | 5.45 | 58.53M |
| June 30, 2025 | 5.43 | 5.47 | 5.47 | 5.48 | 5.42 | 46.05M |
| June 27, 2025 | 5.55 | 5.44 | 5.44 | 5.56 | 5.4 | 111.35M |
| June 26, 2025 | 5.61 | 5.54 | 5.54 | 5.67 | 5.53 | 83.03M |
| June 25, 2025 | 5.58 | 5.63 | 5.63 | 5.64 | 5.55 | 67.99M |
| June 24, 2025 | 5.56 | 5.58 | 5.58 | 5.59 | 5.51 | 65.48M |
| June 23, 2025 | 5.63 | 5.56 | 5.56 | 5.68 | 5.54 | 76.77M |
| June 20, 2025 | 5.67 | 5.66 | 5.66 | 5.73 | 5.65 | 47.58M |
| June 19, 2025 | 5.89 | 5.69 | 5.69 | 5.91 | 5.66 | 110.41M |
| June 18, 2025 | 5.97 | 5.91 | 5.91 | 6 | 5.86 | 64.48M |
| June 17, 2025 | 5.85 | 5.97 | 5.97 | 6 | 5.82 | 100.08M |
| June 16, 2025 | 5.83 | 5.84 | 5.84 | 5.85 | 5.77 | 56.32M |
| June 13, 2025 | 5.8 | 5.83 | 5.83 | 5.84 | 5.78 | 83.52M |
| June 12, 2025 | 5.89 | 5.79 | 5.79 | 5.9 | 5.79 | 70.99M |
| June 11, 2025 | 5.88 | 5.89 | 5.89 | 5.95 | 5.83 | 65.37M |
| June 10, 2025 | 5.83 | 5.88 | 5.88 | 5.92 | 5.8 | 105.05M |
| June 09, 2025 | 5.84 | 5.83 | 5.83 | 5.89 | 5.8 | 54.92M |
| June 06, 2025 | 5.8 | 5.83 | 5.83 | 5.83 | 5.75 | 39.3M |
| June 05, 2025 | 5.83 | 5.81 | 5.81 | 5.88 | 5.8 | 43.74M |
| June 04, 2025 | 5.84 | 5.83 | 5.83 | 5.85 | 5.8 | 45.35M |
| June 03, 2025 | 5.81 | 5.86 | 5.86 | 5.86 | 5.75 | 69.58M |
| May 30, 2025 | 5.84 | 5.85 | 5.85 | 5.92 | 5.8 | 65.86M |
| May 29, 2025 | 5.88 | 5.84 | 5.84 | 5.9 | 5.79 | 75.18M |
| May 28, 2025 | 5.98 | 5.87 | 5.87 | 5.98 | 5.83 | 68.3M |
| May 27, 2025 | 5.95 | 5.97 | 5.97 | 5.98 | 5.88 | 60.02M |
| May 26, 2025 | 5.9 | 5.93 | 5.93 | 5.95 | 5.87 | 50.02M |
| May 23, 2025 | 5.94 | 5.89 | 5.89 | 5.99 | 5.89 | 61.95M |
| May 22, 2025 | 6.04 | 5.94 | 5.94 | 6.05 | 5.91 | 63.92M |
| May 21, 2025 | 6.02 | 6 | 6 | 6.1 | 5.98 | 94.62M |
| May 20, 2025 | 5.91 | 5.99 | 5.99 | 5.99 | 5.86 | 81.77M |
| May 19, 2025 | 5.95 | 5.91 | 5.91 | 6.04 | 5.91 | 81.17M |
| May 16, 2025 | 5.93 | 5.9 | 5.9 | 6.02 | 5.88 | 70.95M |
| May 15, 2025 | 5.89 | 5.96 | 5.96 | 6.02 | 5.87 | 108.07M |
| May 14, 2025 | 5.89 | 5.89 | 5.89 | 5.9 | 5.79 | 67.01M |
| May 13, 2025 | 5.88 | 5.9 | 5.9 | 5.91 | 5.83 | 56.35M |
| May 12, 2025 | 5.89 | 5.9 | 5.9 | 5.94 | 5.78 | 91.37M |
| May 09, 2025 | 5.76 | 5.87 | 5.87 | 5.92 | 5.74 | 103.53M |
| May 08, 2025 | 5.75 | 5.76 | 5.76 | 5.78 | 5.71 | 61.81M |
| May 07, 2025 | 5.85 | 5.75 | 5.75 | 5.86 | 5.71 | 72.77M |
| May 06, 2025 | 5.73 | 5.81 | 5.81 | 5.82 | 5.71 | 74.37M |
| April 30, 2025 | 5.81 | 5.71 | 5.71 | 5.86 | 5.67 | 105.74M |
| April 29, 2025 | 6.02 | 5.89 | 5.89 | 6.03 | 5.83 | 103.67M |
| April 28, 2025 | 5.91 | 6.03 | 6.03 | 6.12 | 5.82 | 151.32M |
| April 25, 2025 | 5.83 | 5.88 | 5.88 | 5.91 | 5.82 | 95.97M |
| April 24, 2025 | 5.75 | 5.81 | 5.81 | 5.95 | 5.75 | 132.05M |
| April 23, 2025 | 5.72 | 5.72 | 5.72 | 5.78 | 5.68 | 65.93M |
| April 22, 2025 | 5.77 | 5.71 | 5.71 | 5.85 | 5.71 | 94.12M |
| April 21, 2025 | 5.67 | 5.77 | 5.77 | 5.79 | 5.64 | 88.18M |
| April 18, 2025 | 5.63 | 5.67 | 5.67 | 5.67 | 5.58 | 65.89M |
| April 17, 2025 | 5.63 | 5.66 | 5.66 | 5.69 | 5.59 | 85.19M |
| April 16, 2025 | 5.62 | 5.64 | 5.64 | 5.66 | 5.57 | 84.42M |
| April 15, 2025 | 5.56 | 5.62 | 5.62 | 5.63 | 5.51 | 96.08M |