5.78
+0.02(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 5.78 | 5.78 | 5.78 | 5.82 | 5.76 | 53.63M |
| May 08, 2025 | 5.83 | 5.76 | 5.76 | 5.84 | 5.76 | 76.48M |
| May 07, 2025 | 5.89 | 5.83 | 5.83 | 5.9 | 5.81 | 68.92M |
| May 06, 2025 | 5.81 | 5.86 | 5.86 | 5.92 | 5.8 | 83.17M |
| April 30, 2025 | 5.75 | 5.79 | 5.79 | 5.81 | 5.73 | 52.38M |
| April 29, 2025 | 5.72 | 5.73 | 5.73 | 5.81 | 5.7 | 57.56M |
| April 28, 2025 | 5.72 | 5.73 | 5.73 | 5.77 | 5.67 | 66.4M |
| April 25, 2025 | 5.71 | 5.72 | 5.72 | 5.76 | 5.65 | 134.72M |
| April 24, 2025 | 5.54 | 5.59 | 5.59 | 5.6 | 5.51 | 56.42M |
| April 23, 2025 | 5.46 | 5.53 | 5.53 | 5.56 | 5.46 | 67.18M |
| April 22, 2025 | 5.49 | 5.45 | 5.45 | 5.5 | 5.43 | 62.57M |
| April 21, 2025 | 5.5 | 5.5 | 5.5 | 5.53 | 5.48 | 38.6M |
| April 18, 2025 | 5.53 | 5.51 | 5.51 | 5.54 | 5.48 | 26.87M |
| April 17, 2025 | 5.49 | 5.51 | 5.51 | 5.54 | 5.48 | 31.88M |
| April 16, 2025 | 5.58 | 5.52 | 5.52 | 5.63 | 5.49 | 53.75M |
| April 15, 2025 | 5.69 | 5.6 | 5.6 | 5.69 | 5.57 | 44.02M |
| April 14, 2025 | 5.59 | 5.69 | 5.69 | 5.71 | 5.57 | 80M |
| April 11, 2025 | 5.52 | 5.56 | 5.56 | 5.57 | 5.5 | 49.13M |
| April 10, 2025 | 5.64 | 5.57 | 5.57 | 5.67 | 5.52 | 121.47M |
| April 09, 2025 | 5.52 | 5.58 | 5.58 | 5.61 | 5.39 | 80.59M |
| April 08, 2025 | 5.48 | 5.59 | 5.59 | 5.6 | 5.46 | 80.8M |
| April 07, 2025 | 5.81 | 5.45 | 5.45 | 5.82 | 5.45 | 121.56M |
| April 03, 2025 | 6.09 | 6.06 | 6.06 | 6.12 | 6.02 | 59.72M |
| April 02, 2025 | 6.13 | 6.12 | 6.12 | 6.15 | 6.08 | 25.11M |
| April 01, 2025 | 6.09 | 6.13 | 6.13 | 6.16 | 6.09 | 44.05M |
| March 31, 2025 | 6.13 | 6.08 | 6.08 | 6.19 | 6.06 | 58.57M |
| March 28, 2025 | 6.28 | 6.15 | 6.15 | 6.28 | 6.15 | 65.55M |
| March 27, 2025 | 6.28 | 6.28 | 6.28 | 6.31 | 6.26 | 46.75M |
| March 26, 2025 | 6.45 | 6.29 | 6.29 | 6.46 | 6.28 | 100.18M |
| March 25, 2025 | 6.43 | 6.45 | 6.45 | 6.48 | 6.35 | 58.75M |
| March 24, 2025 | 6.52 | 6.44 | 6.44 | 6.55 | 6.38 | 75.9M |
| March 21, 2025 | 6.49 | 6.5 | 6.5 | 6.6 | 6.44 | 83.53M |
| March 20, 2025 | 6.33 | 6.49 | 6.49 | 6.61 | 6.33 | 147.69M |
| March 19, 2025 | 6.22 | 6.33 | 6.33 | 6.34 | 6.19 | 85.75M |
| March 18, 2025 | 6.28 | 6.23 | 6.23 | 6.29 | 6.21 | 53.8M |
| March 17, 2025 | 6.23 | 6.28 | 6.28 | 6.34 | 6.23 | 55.04M |
| March 14, 2025 | 6.31 | 6.26 | 6.26 | 6.31 | 6.24 | 94.31M |
| March 13, 2025 | 6.18 | 6.31 | 6.31 | 6.32 | 6.17 | 103.39M |
| March 12, 2025 | 6.2 | 6.18 | 6.18 | 6.22 | 6.16 | 35.9M |
| March 11, 2025 | 6.25 | 6.2 | 6.2 | 6.28 | 6.15 | 58.85M |
| March 10, 2025 | 6.16 | 6.28 | 6.28 | 6.28 | 6.15 | 77.49M |
| March 07, 2025 | 6.08 | 6.17 | 6.17 | 6.19 | 6.07 | 73.12M |
| March 06, 2025 | 6.1 | 6.09 | 6.09 | 6.11 | 6.06 | 45.43M |
| March 05, 2025 | 6.09 | 6.1 | 6.1 | 6.12 | 6.06 | 31.11M |
| March 04, 2025 | 6.08 | 6.1 | 6.1 | 6.12 | 6.03 | 59.3M |
| March 03, 2025 | 6.14 | 6.1 | 6.1 | 6.2 | 6.09 | 59.3M |
| February 28, 2025 | 6.15 | 6.12 | 6.12 | 6.25 | 6.12 | 79.06M |
| February 27, 2025 | 6.18 | 6.15 | 6.15 | 6.19 | 6.1 | 46.42M |
| February 26, 2025 | 6.05 | 6.16 | 6.16 | 6.22 | 6.03 | 86.51M |
| February 25, 2025 | 6.04 | 6.06 | 6.06 | 6.08 | 5.98 | 48.96M |
| February 24, 2025 | 6.1 | 6.06 | 6.06 | 6.14 | 6.03 | 73.89M |
| February 21, 2025 | 6.08 | 6.08 | 6.08 | 6.12 | 6.06 | 47.92M |
| February 20, 2025 | 6.17 | 6.08 | 6.08 | 6.18 | 6.05 | 56.23M |
| February 19, 2025 | 6.21 | 6.19 | 6.19 | 6.3 | 6.15 | 78.22M |
| February 18, 2025 | 6.08 | 6.21 | 6.21 | 6.3 | 6.04 | 105.1M |
| February 17, 2025 | 6.11 | 6.09 | 6.09 | 6.12 | 6.02 | 65.61M |
| February 14, 2025 | 6.15 | 6.12 | 6.12 | 6.15 | 6.1 | 41.39M |
| February 13, 2025 | 6.15 | 6.14 | 6.14 | 6.22 | 6.13 | 51.71M |
| February 12, 2025 | 6.18 | 6.16 | 6.16 | 6.19 | 6.11 | 39.09M |
| February 11, 2025 | 6.2 | 6.18 | 6.18 | 6.23 | 6.14 | 43.92M |