5.81
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.71 | 5.81 | 5.81 | 5.83 | 5.67 | 31.53M |
| September 04, 2025 | 5.63 | 5.74 | 5.74 | 5.76 | 5.6 | 24.74M |
| September 03, 2025 | 5.76 | 5.64 | 5.64 | 5.77 | 5.63 | 21.39M |
| September 02, 2025 | 5.77 | 5.76 | 5.76 | 5.84 | 5.74 | 23.89M |
| September 01, 2025 | 5.75 | 5.79 | 5.79 | 5.82 | 5.69 | 26.11M |
| August 29, 2025 | 5.73 | 5.75 | 5.75 | 5.82 | 5.71 | 24.59M |
| August 28, 2025 | 5.75 | 5.73 | 5.73 | 5.8 | 5.62 | 32.79M |
| August 27, 2025 | 5.86 | 5.75 | 5.75 | 5.88 | 5.74 | 37.61M |
| August 26, 2025 | 5.8 | 5.91 | 5.91 | 6 | 5.8 | 52.11M |
| August 25, 2025 | 5.73 | 5.8 | 5.8 | 5.85 | 5.72 | 38.42M |
| August 22, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.71 | 21.42M |
| August 21, 2025 | 5.76 | 5.77 | 5.77 | 5.82 | 5.74 | 27.57M |
| August 20, 2025 | 5.71 | 5.75 | 5.75 | 5.76 | 5.68 | 22.54M |
| August 19, 2025 | 5.75 | 5.72 | 5.72 | 5.76 | 5.71 | 19.58M |
| 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 |