5.68
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.69 | 5.68 | 5.68 | 5.71 | 5.67 | 138.62M |
| August 15, 2025 | 5.69 | 5.68 | 5.68 | 5.7 | 5.65 | 132M |
| August 14, 2025 | 5.73 | 5.69 | 5.69 | 5.76 | 5.68 | 101.43M |
| August 13, 2025 | 5.74 | 5.72 | 5.72 | 5.77 | 5.71 | 103.92M |
| August 12, 2025 | 5.68 | 5.76 | 5.76 | 5.79 | 5.68 | 152.24M |
| August 11, 2025 | 5.74 | 5.68 | 5.68 | 5.76 | 5.68 | 121.13M |
| August 08, 2025 | 5.72 | 5.74 | 5.74 | 5.79 | 5.71 | 99.55M |
| August 07, 2025 | 5.71 | 5.73 | 5.73 | 5.74 | 5.68 | 108.64M |
| August 06, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.68 | 99.59M |
| August 05, 2025 | 5.65 | 5.71 | 5.71 | 5.72 | 5.65 | 123.52M |
| August 04, 2025 | 5.66 | 5.65 | 5.65 | 5.67 | 5.6 | 166.09M |
| August 01, 2025 | 5.91 | 5.69 | 5.69 | 5.93 | 5.67 | 408.48M |
| July 31, 2025 | 6.04 | 6.01 | 6.01 | 6.06 | 5.9 | 182.39M |
| July 30, 2025 | 5.92 | 6.01 | 6.01 | 6.05 | 5.91 | 156.05M |
| July 29, 2025 | 5.87 | 5.9 | 5.9 | 5.93 | 5.86 | 100.2M |
| July 28, 2025 | 5.96 | 5.88 | 5.88 | 5.97 | 5.87 | 140.31M |
| July 25, 2025 | 5.98 | 5.96 | 5.96 | 6.08 | 5.96 | 165.65M |
| July 24, 2025 | 6.02 | 5.98 | 5.98 | 6.04 | 5.96 | 180.61M |
| July 23, 2025 | 6.06 | 6.02 | 6.02 | 6.08 | 6.01 | 220.76M |
| July 22, 2025 | 5.92 | 6.03 | 6.03 | 6.05 | 5.91 | 276.28M |
| July 21, 2025 | 5.81 | 5.92 | 5.92 | 5.94 | 5.8 | 204.45M |
| July 18, 2025 | 5.75 | 5.82 | 5.82 | 5.83 | 5.74 | 147.23M |
| July 17, 2025 | 5.76 | 5.73 | 5.73 | 5.77 | 5.72 | 93.17M |
| July 16, 2025 | 5.76 | 5.76 | 5.76 | 5.79 | 5.74 | 76.29M |
| July 15, 2025 | 5.76 | 5.76 | 5.76 | 5.79 | 5.72 | 109.59M |
| July 14, 2025 | 5.73 | 5.77 | 5.77 | 5.8 | 5.73 | 140.15M |
| July 11, 2025 | 5.77 | 5.71 | 5.71 | 5.85 | 5.71 | 266M |
| July 10, 2025 | 5.69 | 5.76 | 5.76 | 5.78 | 5.69 | 225.01M |
| July 09, 2025 | 5.68 | 5.68 | 5.68 | 5.73 | 5.67 | 135.27M |
| July 08, 2025 | 5.66 | 5.68 | 5.68 | 5.69 | 5.64 | 100.85M |
| July 07, 2025 | 5.67 | 5.65 | 5.65 | 5.67 | 5.63 | 88.99M |
| July 04, 2025 | 5.66 | 5.68 | 5.68 | 5.69 | 5.65 | 113.43M |
| July 03, 2025 | 5.7 | 5.66 | 5.66 | 5.71 | 5.64 | 124.73M |
| July 02, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.66 | 110.11M |
| July 01, 2025 | 5.64 | 5.66 | 5.66 | 5.68 | 5.62 | 87.54M |
| June 30, 2025 | 5.66 | 5.64 | 5.64 | 5.67 | 5.63 | 97.7M |
| June 27, 2025 | 5.71 | 5.66 | 5.66 | 5.71 | 5.64 | 127.29M |
| June 26, 2025 | 5.68 | 5.71 | 5.71 | 5.72 | 5.66 | 116.04M |
| June 25, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.62 | 148.29M |
| June 24, 2025 | 5.66 | 5.67 | 5.67 | 5.72 | 5.56 | 209.69M |
| June 23, 2025 | 5.81 | 5.71 | 5.71 | 5.83 | 5.67 | 215.76M |
| June 20, 2025 | 5.83 | 5.75 | 5.75 | 5.86 | 5.75 | 182.53M |
| June 19, 2025 | 5.77 | 5.84 | 5.84 | 5.85 | 5.7 | 210.28M |
| June 18, 2025 | 5.87 | 5.76 | 5.76 | 5.88 | 5.76 | 183.27M |
| June 17, 2025 | 5.91 | 5.96 | 5.82 | 6.02 | 5.9 | 250.77M |
| June 16, 2025 | 5.95 | 5.91 | 5.77 | 5.96 | 5.87 | 195.75M |
| June 13, 2025 | 5.95 | 5.93 | 5.79 | 5.99 | 5.9 | 192.69M |
| June 12, 2025 | 5.87 | 5.89 | 5.75 | 5.91 | 5.81 | 159.28M |
| June 11, 2025 | 5.75 | 5.87 | 5.73 | 5.88 | 5.74 | 235.64M |
| June 10, 2025 | 5.76 | 5.75 | 5.61 | 5.79 | 5.73 | 104.33M |
| June 09, 2025 | 5.76 | 5.76 | 5.62 | 5.77 | 5.73 | 79.07M |
| June 06, 2025 | 5.73 | 5.75 | 5.61 | 5.76 | 5.71 | 84.54M |
| June 05, 2025 | 5.75 | 5.72 | 5.59 | 5.77 | 5.71 | 99.52M |
| June 04, 2025 | 5.75 | 5.76 | 5.62 | 5.78 | 5.74 | 69.97M |
| June 03, 2025 | 5.78 | 5.75 | 5.75 | 5.79 | 5.73 | 95.02M |
| May 30, 2025 | 5.73 | 5.78 | 5.78 | 5.8 | 5.72 | 121.94M |
| May 29, 2025 | 5.79 | 5.73 | 5.73 | 5.81 | 5.73 | 112.25M |
| May 28, 2025 | 5.69 | 5.79 | 5.79 | 5.8 | 5.69 | 166.23M |
| May 27, 2025 | 5.69 | 5.68 | 5.68 | 5.72 | 5.68 | 65.96M |
| May 26, 2025 | 5.69 | 5.68 | 5.68 | 5.73 | 5.67 | 89.07M |