5.70
+0.05(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.63 | 5.65 | 5.65 | 5.67 | 5.59 | 6.55M |
| August 15, 2025 | 5.61 | 5.62 | 5.62 | 5.66 | 5.58 | 6.6M |
| August 14, 2025 | 5.77 | 5.65 | 5.65 | 5.81 | 5.63 | 5.66M |
| August 13, 2025 | 5.83 | 5.77 | 5.77 | 5.83 | 5.74 | 5.32M |
| August 12, 2025 | 5.76 | 5.81 | 5.81 | 5.89 | 5.74 | 7.36M |
| August 11, 2025 | 5.73 | 5.76 | 5.76 | 5.79 | 5.72 | 5.3M |
| August 08, 2025 | 5.68 | 5.79 | 5.79 | 5.82 | 5.63 | 8.01M |
| August 07, 2025 | 5.64 | 5.66 | 5.66 | 5.69 | 5.62 | 3.68M |
| August 06, 2025 | 5.67 | 5.65 | 5.65 | 5.7 | 5.63 | 3.34M |
| August 05, 2025 | 5.63 | 5.67 | 5.67 | 5.69 | 5.56 | 3.31M |
| August 04, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.56 | 3.2M |
| August 01, 2025 | 5.68 | 5.6 | 5.6 | 5.7 | 5.58 | 4.2M |
| July 31, 2025 | 5.75 | 5.67 | 5.67 | 5.79 | 5.64 | 5.55M |
| July 30, 2025 | 5.67 | 5.77 | 5.77 | 5.78 | 5.66 | 5.35M |
| July 29, 2025 | 5.76 | 5.71 | 5.71 | 5.77 | 5.64 | 4.45M |
| July 28, 2025 | 5.76 | 5.76 | 5.76 | 5.78 | 5.71 | 3.87M |
| July 25, 2025 | 5.82 | 5.77 | 5.77 | 5.85 | 5.75 | 3.33M |
| July 24, 2025 | 5.77 | 5.83 | 5.83 | 5.83 | 5.75 | 4.01M |
| July 23, 2025 | 5.8 | 5.77 | 5.77 | 5.82 | 5.75 | 3.79M |
| July 22, 2025 | 5.73 | 5.8 | 5.8 | 5.84 | 5.73 | 4.78M |
| July 21, 2025 | 5.68 | 5.75 | 5.75 | 5.76 | 5.63 | 4.71M |
| July 18, 2025 | 5.65 | 5.68 | 5.68 | 5.7 | 5.63 | 4.05M |
| July 17, 2025 | 5.65 | 5.66 | 5.66 | 5.77 | 5.64 | 4.98M |
| July 16, 2025 | 5.62 | 5.67 | 5.67 | 5.67 | 5.58 | 4.36M |
| July 15, 2025 | 5.71 | 5.6 | 5.6 | 5.72 | 5.56 | 5.71M |
| July 14, 2025 | 5.7 | 5.71 | 5.71 | 5.72 | 5.66 | 3.07M |
| July 11, 2025 | 5.63 | 5.7 | 5.7 | 5.71 | 5.61 | 5.85M |
| July 10, 2025 | 5.58 | 5.64 | 5.64 | 5.64 | 5.56 | 2.75M |
| July 09, 2025 | 5.6 | 5.6 | 5.6 | 5.65 | 5.57 | 4.77M |
| July 08, 2025 | 5.55 | 5.59 | 5.59 | 5.61 | 5.53 | 5.03M |
| July 07, 2025 | 5.66 | 5.55 | 5.55 | 5.67 | 5.42 | 8.57M |
| July 04, 2025 | 5.58 | 5.67 | 5.67 | 5.72 | 5.54 | 10.9M |
| July 03, 2025 | 5.59 | 5.59 | 5.59 | 5.61 | 5.57 | 3M |
| July 02, 2025 | 5.58 | 5.58 | 5.58 | 5.59 | 5.54 | 3.58M |
| July 01, 2025 | 5.55 | 5.57 | 5.57 | 5.68 | 5.53 | 4.68M |
| June 30, 2025 | 5.55 | 5.56 | 5.56 | 5.57 | 5.52 | 3.65M |
| June 27, 2025 | 5.54 | 5.55 | 5.55 | 5.57 | 5.52 | 3.2M |
| June 26, 2025 | 5.55 | 5.55 | 5.55 | 5.61 | 5.53 | 4.43M |
| June 25, 2025 | 5.57 | 5.55 | 5.55 | 5.6 | 5.49 | 4.35M |
| June 24, 2025 | 5.49 | 5.57 | 5.57 | 5.58 | 5.48 | 5.27M |
| June 23, 2025 | 5.34 | 5.49 | 5.49 | 5.52 | 5.32 | 5.92M |
| June 20, 2025 | 5.41 | 5.41 | 5.41 | 5.45 | 5.36 | 2.92M |
| June 19, 2025 | 5.39 | 5.38 | 5.38 | 5.43 | 5.33 | 4.45M |
| June 18, 2025 | 5.51 | 5.43 | 5.43 | 5.63 | 5.37 | 7.55M |
| June 17, 2025 | 5.46 | 5.44 | 5.44 | 5.54 | 5.42 | 5.09M |
| June 16, 2025 | 5.43 | 5.45 | 5.45 | 5.46 | 5.39 | 3.61M |
| June 13, 2025 | 5.52 | 5.47 | 5.47 | 5.53 | 5.45 | 4.75M |
| June 12, 2025 | 5.6 | 5.55 | 5.55 | 5.62 | 5.49 | 7.24M |
| June 11, 2025 | 5.46 | 5.64 | 5.64 | 5.78 | 5.46 | 7.24M |
| June 10, 2025 | 5.59 | 5.51 | 5.51 | 5.61 | 5.44 | 3.57M |
| June 09, 2025 | 5.56 | 5.61 | 5.61 | 5.61 | 5.52 | 3.09M |
| June 06, 2025 | 5.57 | 5.56 | 5.56 | 5.58 | 5.5 | 3.62M |
| June 05, 2025 | 5.73 | 5.56 | 5.56 | 5.74 | 5.52 | 8.16M |
| June 04, 2025 | 5.59 | 5.68 | 5.68 | 5.91 | 5.56 | 11.03M |
| June 03, 2025 | 5.52 | 5.6 | 5.6 | 5.62 | 5.52 | 3.28M |
| May 30, 2025 | 5.6 | 5.58 | 5.58 | 5.63 | 5.53 | 4.74M |
| May 29, 2025 | 5.54 | 5.58 | 5.58 | 5.6 | 5.5 | 4.95M |
| May 28, 2025 | 5.62 | 5.56 | 5.56 | 5.65 | 5.52 | 5.09M |
| May 27, 2025 | 5.49 | 5.61 | 5.61 | 5.68 | 5.46 | 6.82M |
| May 26, 2025 | 5.4 | 5.43 | 5.43 | 5.48 | 5.34 | 2.53M |
