5.82
+0.02(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.75 | 5.8 | 5.8 | 5.86 | 5.72 | 12.98M |
| August 15, 2025 | 5.74 | 5.76 | 5.73 | 5.78 | 5.73 | 10.17M |
| August 14, 2025 | 5.86 | 5.74 | 5.71 | 5.87 | 5.73 | 12.59M |
| August 13, 2025 | 5.94 | 5.86 | 5.83 | 5.94 | 5.84 | 12.51M |
| August 12, 2025 | 5.92 | 5.9 | 5.87 | 5.97 | 5.89 | 11.81M |
| August 11, 2025 | 5.88 | 5.91 | 5.88 | 5.94 | 5.86 | 10.15M |
| August 08, 2025 | 5.89 | 5.88 | 5.88 | 5.9 | 5.83 | 10.78M |
| August 07, 2025 | 5.97 | 5.89 | 5.89 | 6.04 | 5.82 | 16.79M |
| August 06, 2025 | 5.93 | 5.97 | 5.97 | 5.97 | 5.88 | 14.88M |
| August 05, 2025 | 5.96 | 5.92 | 5.92 | 6.05 | 5.89 | 17.22M |
| August 04, 2025 | 5.81 | 5.93 | 5.93 | 5.97 | 5.8 | 21.04M |
| August 01, 2025 | 5.76 | 5.81 | 5.81 | 5.83 | 5.75 | 8.74M |
| July 31, 2025 | 5.83 | 5.74 | 5.74 | 5.86 | 5.74 | 9.96M |
| July 30, 2025 | 5.82 | 5.83 | 5.83 | 5.86 | 5.79 | 11.8M |
| July 29, 2025 | 5.9 | 5.84 | 5.84 | 5.93 | 5.8 | 9.8M |
| July 28, 2025 | 5.94 | 5.9 | 5.9 | 5.96 | 5.87 | 10.41M |
| July 25, 2025 | 5.97 | 5.94 | 5.94 | 6.04 | 5.92 | 17.29M |
| July 24, 2025 | 5.92 | 5.97 | 5.97 | 5.99 | 5.89 | 18.89M |
| July 23, 2025 | 5.87 | 5.92 | 5.92 | 5.96 | 5.82 | 19.99M |
| July 22, 2025 | 5.89 | 5.88 | 5.88 | 5.91 | 5.84 | 10.34M |
| July 21, 2025 | 5.78 | 5.89 | 5.89 | 5.91 | 5.76 | 14.22M |
| July 18, 2025 | 5.85 | 5.78 | 5.78 | 5.86 | 5.75 | 9.28M |
| July 17, 2025 | 5.77 | 5.85 | 5.85 | 5.94 | 5.75 | 13.49M |
| July 16, 2025 | 5.71 | 5.78 | 5.78 | 5.79 | 5.69 | 9.05M |
| July 15, 2025 | 5.88 | 5.71 | 5.71 | 5.89 | 5.65 | 18.32M |
| July 14, 2025 | 5.89 | 5.89 | 5.89 | 5.92 | 5.86 | 10.17M |
| July 11, 2025 | 5.9 | 5.9 | 5.9 | 5.92 | 5.83 | 13.02M |
| July 10, 2025 | 5.91 | 5.91 | 5.91 | 5.93 | 5.85 | 12.91M |
| July 09, 2025 | 5.95 | 5.94 | 5.94 | 6.02 | 5.92 | 18.08M |
| July 08, 2025 | 5.92 | 5.95 | 5.95 | 5.99 | 5.9 | 14.43M |
| July 07, 2025 | 5.95 | 5.96 | 5.96 | 6.01 | 5.91 | 19.62M |
| July 04, 2025 | 5.81 | 6.02 | 6.02 | 6.09 | 5.76 | 39.48M |
| July 03, 2025 | 5.77 | 5.82 | 5.82 | 5.85 | 5.74 | 14.37M |
| July 02, 2025 | 5.81 | 5.77 | 5.77 | 5.81 | 5.73 | 9.83M |
| July 01, 2025 | 5.78 | 5.8 | 5.8 | 5.81 | 5.72 | 13.98M |
| June 30, 2025 | 5.75 | 5.78 | 5.78 | 5.78 | 5.71 | 10.23M |
| June 27, 2025 | 5.74 | 5.75 | 5.75 | 5.8 | 5.72 | 10.17M |
| June 26, 2025 | 5.83 | 5.74 | 5.74 | 5.83 | 5.72 | 12.62M |
| June 25, 2025 | 5.77 | 5.8 | 5.8 | 5.87 | 5.68 | 19.96M |
| June 24, 2025 | 5.65 | 5.75 | 5.75 | 5.77 | 5.65 | 12.89M |
| June 23, 2025 | 5.5 | 5.64 | 5.64 | 5.66 | 5.5 | 12.05M |
| June 20, 2025 | 5.58 | 5.58 | 5.58 | 5.65 | 5.53 | 12M |
| June 19, 2025 | 5.78 | 5.59 | 5.59 | 5.78 | 5.58 | 18.23M |
| June 18, 2025 | 5.91 | 5.79 | 5.79 | 5.93 | 5.77 | 17.31M |
| June 17, 2025 | 6.03 | 5.91 | 5.91 | 6.03 | 5.89 | 15.33M |
| June 16, 2025 | 5.82 | 5.97 | 5.97 | 5.99 | 5.82 | 17.6M |
| June 13, 2025 | 6.11 | 5.89 | 5.89 | 6.13 | 5.88 | 30.28M |
| June 12, 2025 | 6.2 | 6.15 | 6.15 | 6.26 | 6.13 | 28.02M |
| June 11, 2025 | 6.43 | 6.24 | 6.24 | 6.43 | 6.24 | 34.96M |
| June 10, 2025 | 6.41 | 6.46 | 6.46 | 6.58 | 6.26 | 42.44M |
| June 09, 2025 | 6.54 | 6.46 | 6.46 | 6.65 | 6.41 | 39.8M |
| June 06, 2025 | 6.36 | 6.47 | 6.47 | 6.6 | 6.22 | 46.11M |
| June 05, 2025 | 6.65 | 6.42 | 6.42 | 6.67 | 6.4 | 60.47M |
| June 04, 2025 | 6.53 | 6.75 | 6.75 | 6.75 | 6.42 | 73.49M |
| June 03, 2025 | 6.13 | 6.51 | 6.51 | 6.6 | 6.12 | 63.83M |
| May 30, 2025 | 6.37 | 6.22 | 6.22 | 6.43 | 6.19 | 41.39M |
| May 29, 2025 | 6.37 | 6.39 | 6.39 | 6.51 | 6.22 | 64.52M |
| May 28, 2025 | 6.27 | 6.42 | 6.42 | 6.7 | 6.27 | 82.61M |
| May 27, 2025 | 6.05 | 6.33 | 6.33 | 6.49 | 5.98 | 78.53M |
| May 26, 2025 | 5.88 | 6.07 | 6.07 | 6.07 | 5.73 | 52.96M |