5.78
-0.02(-0.34%)
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 |