5.74
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.72 | 5.73 | 5.73 | 5.78 | 5.7 | 20.05M |
| August 15, 2025 | 5.68 | 5.73 | 5.73 | 5.74 | 5.66 | 20.16M |
| August 14, 2025 | 5.81 | 5.7 | 5.7 | 5.81 | 5.69 | 30.42M |
| August 13, 2025 | 5.85 | 5.81 | 5.81 | 5.87 | 5.78 | 21M |
| August 12, 2025 | 5.84 | 5.82 | 5.82 | 5.85 | 5.81 | 13.69M |
| August 11, 2025 | 5.85 | 5.85 | 5.85 | 5.87 | 5.8 | 15.09M |
| August 08, 2025 | 5.89 | 5.83 | 5.83 | 5.9 | 5.82 | 14.27M |
| August 07, 2025 | 5.79 | 5.9 | 5.9 | 5.98 | 5.77 | 34.24M |
| August 06, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.74 | 12.75M |
| August 05, 2025 | 5.76 | 5.78 | 5.78 | 5.8 | 5.76 | 9.98M |
| August 04, 2025 | 5.76 | 5.8 | 5.8 | 5.82 | 5.7 | 13.84M |
| August 01, 2025 | 5.76 | 5.76 | 5.76 | 5.8 | 5.75 | 11.29M |
| July 31, 2025 | 5.85 | 5.78 | 5.78 | 5.85 | 5.76 | 22.57M |
| July 30, 2025 | 5.86 | 5.88 | 5.88 | 5.9 | 5.83 | 21.91M |
| July 29, 2025 | 5.91 | 5.87 | 5.87 | 5.93 | 5.81 | 22.95M |
| July 28, 2025 | 6 | 5.93 | 5.93 | 6.02 | 5.91 | 19.79M |
| July 25, 2025 | 6.15 | 6 | 6 | 6.16 | 5.98 | 39.82M |
| July 24, 2025 | 5.92 | 6.15 | 6.15 | 6.37 | 5.89 | 73.69M |
| July 23, 2025 | 5.95 | 5.91 | 5.91 | 5.98 | 5.89 | 24.27M |
| July 22, 2025 | 5.89 | 5.95 | 5.95 | 5.96 | 5.83 | 27.9M |
| July 21, 2025 | 5.8 | 5.86 | 5.86 | 5.89 | 5.78 | 18.56M |
| July 18, 2025 | 5.81 | 5.8 | 5.8 | 5.85 | 5.77 | 14.85M |
| July 17, 2025 | 5.81 | 5.81 | 5.81 | 5.86 | 5.79 | 12.93M |
| July 16, 2025 | 5.79 | 5.79 | 5.79 | 5.83 | 5.76 | 11.97M |
| July 15, 2025 | 5.86 | 5.78 | 5.78 | 5.89 | 5.73 | 21.14M |
| July 14, 2025 | 6 | 5.9 | 5.9 | 6 | 5.88 | 17.4M |
| July 11, 2025 | 6.02 | 5.99 | 5.99 | 6.02 | 5.96 | 21.63M |
| July 10, 2025 | 5.9 | 6.01 | 6.01 | 6.03 | 5.89 | 23.56M |
| July 09, 2025 | 5.87 | 5.92 | 5.92 | 5.97 | 5.85 | 22.23M |
| July 08, 2025 | 5.85 | 5.88 | 5.88 | 5.88 | 5.83 | 13.68M |
| July 07, 2025 | 5.82 | 5.84 | 5.84 | 5.9 | 5.82 | 9.99M |
| July 04, 2025 | 5.91 | 5.86 | 5.86 | 5.94 | 5.84 | 16.11M |
| July 03, 2025 | 5.86 | 5.91 | 5.91 | 5.95 | 5.84 | 24.85M |
| July 02, 2025 | 5.81 | 5.82 | 5.82 | 5.88 | 5.78 | 13.25M |
| July 01, 2025 | 5.86 | 5.8 | 5.8 | 5.88 | 5.78 | 17.13M |
| June 30, 2025 | 5.85 | 5.87 | 5.87 | 5.89 | 5.84 | 14.34M |
| June 27, 2025 | 5.89 | 5.88 | 5.88 | 5.95 | 5.86 | 12.13M |
| June 26, 2025 | 5.93 | 5.91 | 5.91 | 5.97 | 5.85 | 14.66M |
| June 25, 2025 | 5.92 | 5.92 | 5.92 | 5.95 | 5.87 | 18.02M |
| June 24, 2025 | 5.83 | 5.86 | 5.86 | 5.88 | 5.81 | 13.35M |
| June 23, 2025 | 5.77 | 5.79 | 5.79 | 5.82 | 5.7 | 14.24M |
| June 20, 2025 | 5.7 | 5.82 | 5.82 | 5.98 | 5.7 | 32.98M |
| June 19, 2025 | 5.83 | 5.71 | 5.71 | 5.84 | 5.68 | 19.92M |
| June 18, 2025 | 5.87 | 5.84 | 5.84 | 5.91 | 5.83 | 12.03M |
| June 17, 2025 | 5.87 | 5.89 | 5.89 | 5.9 | 5.84 | 10.82M |
| June 16, 2025 | 5.83 | 5.86 | 5.86 | 5.9 | 5.82 | 12.4M |
| June 13, 2025 | 5.98 | 5.86 | 5.86 | 5.98 | 5.83 | 24.74M |
| June 12, 2025 | 6.05 | 5.99 | 5.99 | 6.05 | 5.98 | 15.98M |
| June 11, 2025 | 6.04 | 6.06 | 6.06 | 6.12 | 6.02 | 11.7M |
| June 10, 2025 | 6.16 | 6.06 | 6.06 | 6.18 | 6 | 23.49M |
| June 09, 2025 | 6.14 | 6.17 | 6.17 | 6.18 | 6.14 | 11.22M |
| June 06, 2025 | 6.2 | 6.16 | 6.16 | 6.22 | 6.14 | 14.95M |
| June 05, 2025 | 6.17 | 6.2 | 6.2 | 6.25 | 6.12 | 20.05M |
| June 04, 2025 | 6.13 | 6.17 | 6.17 | 6.17 | 6.12 | 14.31M |
| June 03, 2025 | 6.15 | 6.14 | 6.14 | 6.2 | 6.12 | 11.79M |
| May 30, 2025 | 6.27 | 6.19 | 6.19 | 6.27 | 6.15 | 17.88M |
| May 29, 2025 | 6.21 | 6.24 | 6.24 | 6.28 | 6.18 | 18.17M |
| May 28, 2025 | 6.27 | 6.23 | 6.23 | 6.31 | 6.2 | 17.95M |
| May 27, 2025 | 6.22 | 6.28 | 6.28 | 6.31 | 6.19 | 17.08M |
| May 26, 2025 | 6.23 | 6.22 | 6.22 | 6.23 | 6.15 | 15.29M |