5.84
-0.03(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.83 | 22M |
| August 15, 2025 | 5.78 | 5.86 | 5.86 | 5.86 | 5.78 | 21.64M |
| August 14, 2025 | 5.83 | 5.78 | 5.78 | 5.85 | 5.76 | 13.82M |
| August 13, 2025 | 5.84 | 5.83 | 5.83 | 5.86 | 5.81 | 15.18M |
| August 12, 2025 | 5.84 | 5.85 | 5.85 | 5.88 | 5.82 | 11.33M |
| August 11, 2025 | 5.84 | 5.84 | 5.84 | 5.88 | 5.81 | 15.93M |
| August 08, 2025 | 5.79 | 5.85 | 5.85 | 5.85 | 5.77 | 12.93M |
| August 07, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.77 | 11.27M |
| August 06, 2025 | 5.77 | 5.78 | 5.78 | 5.8 | 5.73 | 11.7M |
| August 05, 2025 | 5.74 | 5.77 | 5.77 | 5.77 | 5.74 | 11.03M |
| August 04, 2025 | 5.71 | 5.74 | 5.74 | 5.75 | 5.7 | 9.09M |
| August 01, 2025 | 5.71 | 5.73 | 5.73 | 5.77 | 5.71 | 10.5M |
| July 31, 2025 | 5.79 | 5.71 | 5.71 | 5.81 | 5.7 | 16.55M |
| July 30, 2025 | 5.78 | 5.81 | 5.81 | 5.85 | 5.77 | 13.46M |
| July 29, 2025 | 5.82 | 5.81 | 5.81 | 5.84 | 5.76 | 13.77M |
| July 28, 2025 | 5.9 | 5.82 | 5.82 | 5.91 | 5.82 | 13.15M |
| July 25, 2025 | 5.96 | 5.89 | 5.89 | 5.99 | 5.89 | 15.58M |
| July 24, 2025 | 5.9 | 5.95 | 5.95 | 5.97 | 5.86 | 21.87M |
| July 23, 2025 | 6.01 | 5.91 | 5.91 | 6.05 | 5.9 | 37.99M |
| July 22, 2025 | 5.81 | 5.9 | 5.9 | 5.9 | 5.77 | 24.31M |
| July 21, 2025 | 5.73 | 5.8 | 5.8 | 5.82 | 5.71 | 19.81M |
| July 18, 2025 | 5.68 | 5.71 | 5.71 | 5.71 | 5.66 | 13.08M |
| July 17, 2025 | 5.77 | 5.76 | 5.67 | 5.78 | 5.73 | 8.73M |
| July 16, 2025 | 5.74 | 5.75 | 5.66 | 5.78 | 5.73 | 9.07M |
| July 15, 2025 | 5.81 | 5.74 | 5.65 | 5.82 | 5.71 | 16.61M |
| July 14, 2025 | 5.78 | 5.81 | 5.72 | 5.84 | 5.78 | 10.91M |
| July 11, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.78 | 15.8M |
| July 10, 2025 | 5.75 | 5.79 | 5.79 | 5.8 | 5.75 | 11.22M |
| July 09, 2025 | 5.75 | 5.76 | 5.76 | 5.79 | 5.74 | 15.75M |
| July 08, 2025 | 5.74 | 5.75 | 5.75 | 5.77 | 5.71 | 11.5M |
| July 07, 2025 | 5.71 | 5.74 | 5.74 | 5.75 | 5.7 | 8.54M |
| July 04, 2025 | 5.72 | 5.72 | 5.72 | 5.75 | 5.71 | 10.87M |
| July 03, 2025 | 5.72 | 5.73 | 5.73 | 5.74 | 5.69 | 10.8M |
| July 02, 2025 | 5.68 | 5.72 | 5.72 | 5.74 | 5.67 | 14.2M |
| July 01, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.66 | 10.38M |
| June 30, 2025 | 5.68 | 5.66 | 5.66 | 5.71 | 5.65 | 12.74M |
| June 27, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.68 | 11.24M |
| June 26, 2025 | 5.71 | 5.7 | 5.7 | 5.73 | 5.69 | 10.74M |
| June 25, 2025 | 5.69 | 5.72 | 5.72 | 5.74 | 5.66 | 9.55M |
| June 24, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.65 | 10.93M |
| June 23, 2025 | 5.65 | 5.65 | 5.65 | 5.69 | 5.63 | 10.52M |
| June 20, 2025 | 5.59 | 5.62 | 5.62 | 5.65 | 5.59 | 6.69M |
| June 19, 2025 | 5.65 | 5.6 | 5.6 | 5.66 | 5.57 | 10.01M |
| June 18, 2025 | 5.71 | 5.65 | 5.65 | 5.72 | 5.64 | 8.78M |
| June 17, 2025 | 5.65 | 5.71 | 5.71 | 5.72 | 5.63 | 10.62M |
| June 16, 2025 | 5.63 | 5.65 | 5.65 | 5.66 | 5.63 | 8.8M |
| June 13, 2025 | 5.66 | 5.64 | 5.64 | 5.68 | 5.63 | 12.89M |
| June 12, 2025 | 5.71 | 5.66 | 5.66 | 5.72 | 5.64 | 12.59M |
| June 11, 2025 | 5.69 | 5.72 | 5.72 | 5.75 | 5.68 | 9.55M |
| June 10, 2025 | 5.79 | 5.69 | 5.69 | 5.79 | 5.65 | 18.6M |
| June 09, 2025 | 5.79 | 5.78 | 5.78 | 5.8 | 5.76 | 10M |
| June 06, 2025 | 5.79 | 5.79 | 5.79 | 5.81 | 5.76 | 8.52M |
| June 05, 2025 | 5.84 | 5.79 | 5.79 | 5.85 | 5.77 | 10.07M |
| June 04, 2025 | 5.82 | 5.83 | 5.83 | 5.84 | 5.78 | 9.65M |
| June 03, 2025 | 5.81 | 5.81 | 5.81 | 5.83 | 5.78 | 7.94M |
| May 30, 2025 | 5.83 | 5.83 | 5.83 | 5.87 | 5.8 | 10.04M |
| May 29, 2025 | 5.79 | 5.83 | 5.83 | 5.84 | 5.78 | 9.8M |
| May 28, 2025 | 5.75 | 5.79 | 5.79 | 5.79 | 5.74 | 8.23M |
| May 27, 2025 | 5.74 | 5.76 | 5.76 | 5.77 | 5.7 | 7.53M |
| May 26, 2025 | 5.7 | 5.73 | 5.73 | 5.76 | 5.7 | 6.67M |
