5.95
+0.12(+2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.89 | 5.83 | 5.83 | 5.9 | 5.81 | 11.07M |
| August 15, 2025 | 5.79 | 5.82 | 5.82 | 5.92 | 5.79 | 10.43M |
| August 14, 2025 | 5.99 | 5.81 | 5.81 | 5.99 | 5.79 | 12.2M |
| August 13, 2025 | 6.06 | 5.96 | 5.96 | 6.07 | 5.94 | 12.31M |
| August 12, 2025 | 6.05 | 6.04 | 6.04 | 6.1 | 6.02 | 11.69M |
| August 11, 2025 | 6 | 6.06 | 6.06 | 6.11 | 5.99 | 13.12M |
| August 08, 2025 | 5.96 | 6.01 | 6.01 | 6.02 | 5.88 | 12.28M |
| August 07, 2025 | 6.02 | 5.93 | 5.93 | 6.05 | 5.92 | 13.8M |
| August 06, 2025 | 6 | 6 | 6 | 6.04 | 5.94 | 15.87M |
| August 05, 2025 | 5.92 | 6 | 6 | 6.03 | 5.9 | 20.79M |
| August 04, 2025 | 5.88 | 5.89 | 5.89 | 5.94 | 5.71 | 21.38M |
| August 01, 2025 | 5.97 | 5.88 | 5.88 | 5.97 | 5.81 | 39.59M |
| July 31, 2025 | 5.68 | 5.97 | 5.97 | 6.28 | 5.67 | 58.7M |
| July 30, 2025 | 5.7 | 5.71 | 5.71 | 5.71 | 5.63 | 9.36M |
| July 29, 2025 | 5.81 | 5.69 | 5.69 | 5.82 | 5.64 | 9.45M |
| July 28, 2025 | 5.78 | 5.8 | 5.8 | 5.84 | 5.76 | 7.64M |
| July 25, 2025 | 5.78 | 5.78 | 5.78 | 5.81 | 5.74 | 6.67M |
| July 24, 2025 | 5.75 | 5.79 | 5.79 | 5.79 | 5.73 | 9.19M |
| July 23, 2025 | 5.79 | 5.75 | 5.75 | 5.84 | 5.72 | 10.41M |
| July 22, 2025 | 5.83 | 5.79 | 5.79 | 5.85 | 5.72 | 9.67M |
| July 21, 2025 | 5.68 | 5.8 | 5.79 | 5.83 | 5.61 | 12.85M |
| July 18, 2025 | 5.68 | 5.65 | 5.64 | 5.7 | 5.56 | 8.01M |
| July 17, 2025 | 5.62 | 5.66 | 5.65 | 5.74 | 5.6 | 9.68M |
| July 16, 2025 | 5.58 | 5.63 | 5.62 | 5.65 | 5.54 | 9.04M |
| July 15, 2025 | 5.71 | 5.57 | 5.56 | 5.71 | 5.5 | 14.9M |
| July 14, 2025 | 5.72 | 5.76 | 5.75 | 5.79 | 5.69 | 9.12M |
| July 11, 2025 | 5.78 | 5.69 | 5.69 | 5.78 | 5.64 | 11.07M |
| July 10, 2025 | 5.74 | 5.77 | 5.77 | 5.78 | 5.7 | 10.29M |
| July 09, 2025 | 5.76 | 5.73 | 5.73 | 5.79 | 5.7 | 11.81M |
| July 08, 2025 | 5.82 | 5.76 | 5.76 | 5.83 | 5.71 | 15.96M |
| July 07, 2025 | 5.65 | 5.81 | 5.81 | 5.84 | 5.65 | 26M |
| July 04, 2025 | 5.65 | 5.59 | 5.59 | 5.7 | 5.55 | 11.06M |
| July 03, 2025 | 5.68 | 5.68 | 5.68 | 5.75 | 5.6 | 13.73M |
| July 02, 2025 | 5.65 | 5.67 | 5.67 | 5.68 | 5.59 | 11.48M |
| July 01, 2025 | 5.6 | 5.64 | 5.64 | 5.67 | 5.56 | 10.5M |
| June 30, 2025 | 5.53 | 5.61 | 5.61 | 5.62 | 5.5 | 9.8M |
| June 27, 2025 | 5.47 | 5.48 | 5.48 | 5.55 | 5.46 | 6.58M |
| June 26, 2025 | 5.5 | 5.47 | 5.47 | 5.55 | 5.45 | 8.34M |
| June 25, 2025 | 5.48 | 5.51 | 5.51 | 5.52 | 5.43 | 9.66M |
| June 24, 2025 | 5.3 | 5.47 | 5.47 | 5.49 | 5.3 | 10.02M |
| June 23, 2025 | 5.13 | 5.34 | 5.34 | 5.38 | 5.06 | 10.24M |
| June 20, 2025 | 5.18 | 5.17 | 5.17 | 5.23 | 5.15 | 7.4M |
| June 19, 2025 | 5.41 | 5.18 | 5.18 | 5.41 | 5.14 | 16.74M |
| June 18, 2025 | 5.46 | 5.41 | 5.41 | 5.5 | 5.34 | 11.42M |
| June 17, 2025 | 5.47 | 5.5 | 5.5 | 5.53 | 5.43 | 12.77M |
| June 16, 2025 | 5.45 | 5.47 | 5.47 | 5.57 | 5.42 | 12.41M |
| June 13, 2025 | 5.64 | 5.47 | 5.47 | 5.64 | 5.41 | 20.1M |
| June 12, 2025 | 5.6 | 5.64 | 5.64 | 5.7 | 5.58 | 19.33M |
| June 11, 2025 | 5.65 | 5.63 | 5.63 | 5.68 | 5.58 | 17.36M |
| June 10, 2025 | 5.82 | 5.64 | 5.64 | 5.86 | 5.58 | 24.35M |
| June 09, 2025 | 5.65 | 5.82 | 5.82 | 6.08 | 5.62 | 32.04M |
| June 06, 2025 | 5.61 | 5.55 | 5.55 | 5.65 | 5.5 | 16.85M |
| June 05, 2025 | 5.69 | 5.65 | 5.65 | 5.82 | 5.6 | 26.39M |
| June 04, 2025 | 5.65 | 5.75 | 5.75 | 6.02 | 5.65 | 32.11M |
| June 03, 2025 | 5.5 | 5.6 | 5.6 | 5.6 | 5.44 | 23.41M |
| May 30, 2025 | 5.73 | 5.53 | 5.53 | 5.77 | 5.47 | 33.17M |
| May 29, 2025 | 5.7 | 5.78 | 5.78 | 5.95 | 5.65 | 51.14M |
| May 28, 2025 | 5.73 | 5.8 | 5.8 | 5.92 | 5.62 | 65.75M |
| May 27, 2025 | 5.66 | 5.62 | 5.62 | 5.85 | 5.58 | 68.35M |
| May 26, 2025 | 5.35 | 5.75 | 5.75 | 5.75 | 5.35 | 68.14M |