5.63
+0.02(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.59 | 62.83M |
| August 15, 2025 | 5.58 | 5.59 | 5.59 | 5.6 | 5.57 | 39.07M |
| August 14, 2025 | 5.62 | 5.58 | 5.58 | 5.62 | 5.57 | 62.07M |
| August 13, 2025 | 5.62 | 5.62 | 5.62 | 5.67 | 5.61 | 41.02M |
| August 12, 2025 | 5.68 | 5.63 | 5.63 | 5.68 | 5.6 | 40.96M |
| August 11, 2025 | 5.61 | 5.69 | 5.69 | 5.77 | 5.6 | 64.79M |
| August 08, 2025 | 5.59 | 5.63 | 5.63 | 5.75 | 5.57 | 86.06M |
| August 07, 2025 | 5.69 | 5.59 | 5.59 | 5.69 | 5.57 | 81.93M |
| August 06, 2025 | 5.61 | 5.69 | 5.69 | 5.71 | 5.59 | 58.93M |
| August 05, 2025 | 5.62 | 5.62 | 5.62 | 5.66 | 5.6 | 32.04M |
| August 04, 2025 | 5.58 | 5.62 | 5.62 | 5.63 | 5.56 | 34.49M |
| August 01, 2025 | 5.62 | 5.6 | 5.6 | 5.65 | 5.58 | 37.94M |
| July 31, 2025 | 5.71 | 5.63 | 5.63 | 5.72 | 5.6 | 58.19M |
| July 30, 2025 | 5.75 | 5.75 | 5.75 | 5.9 | 5.7 | 66.01M |
| July 29, 2025 | 5.69 | 5.77 | 5.77 | 5.78 | 5.67 | 57.04M |
| July 28, 2025 | 5.84 | 5.71 | 5.71 | 5.88 | 5.68 | 112.75M |
| July 25, 2025 | 6 | 5.97 | 5.97 | 6.03 | 5.9 | 58.89M |
| July 24, 2025 | 5.77 | 5.98 | 5.98 | 5.98 | 5.77 | 78.84M |
| July 23, 2025 | 6.08 | 5.85 | 5.85 | 6.11 | 5.85 | 109.93M |
| July 22, 2025 | 5.82 | 5.98 | 5.98 | 6.09 | 5.77 | 154.43M |
| July 21, 2025 | 5.65 | 5.82 | 5.82 | 6.14 | 5.63 | 205.54M |
| July 18, 2025 | 5.56 | 5.58 | 5.58 | 5.7 | 5.55 | 54.23M |
| July 17, 2025 | 5.67 | 5.57 | 5.57 | 5.71 | 5.54 | 88.01M |
| July 16, 2025 | 5.53 | 5.67 | 5.67 | 5.68 | 5.5 | 78.09M |
| July 15, 2025 | 5.52 | 5.53 | 5.53 | 5.6 | 5.43 | 68.27M |
| July 14, 2025 | 5.71 | 5.57 | 5.57 | 5.75 | 5.53 | 137.66M |
| July 11, 2025 | 5.27 | 5.8 | 5.8 | 5.8 | 5.23 | 182.14M |
| July 10, 2025 | 5.19 | 5.27 | 5.27 | 5.33 | 5.18 | 50.56M |
| July 09, 2025 | 5.24 | 5.19 | 5.19 | 5.27 | 5.17 | 32.87M |
| July 08, 2025 | 5.15 | 5.24 | 5.24 | 5.27 | 5.14 | 43.74M |
| July 07, 2025 | 5.17 | 5.16 | 5.16 | 5.19 | 5.14 | 27.46M |
| July 04, 2025 | 5.21 | 5.18 | 5.18 | 5.3 | 5.18 | 46.13M |
| July 03, 2025 | 5.29 | 5.22 | 5.22 | 5.3 | 5.19 | 52.39M |
| July 02, 2025 | 5.22 | 5.33 | 5.33 | 5.4 | 5.17 | 82.85M |
| July 01, 2025 | 5.24 | 5.22 | 5.22 | 5.25 | 5.19 | 27.78M |
| June 30, 2025 | 5.14 | 5.22 | 5.22 | 5.23 | 5.13 | 46.68M |
| June 27, 2025 | 5.17 | 5.13 | 5.13 | 5.17 | 5.11 | 27.74M |
| June 26, 2025 | 5.14 | 5.12 | 5.12 | 5.25 | 5.11 | 49.07M |
| June 25, 2025 | 5.02 | 5.13 | 5.13 | 5.15 | 5.02 | 52.6M |
| June 24, 2025 | 5 | 5.03 | 5.03 | 5.04 | 5 | 19.38M |
| June 23, 2025 | 4.98 | 5 | 5 | 5.02 | 4.95 | 15.76M |
| June 20, 2025 | 5 | 4.98 | 4.98 | 5.02 | 4.97 | 16.92M |
| June 19, 2025 | 5.04 | 5 | 5 | 5.06 | 4.98 | 24.67M |
| June 18, 2025 | 5.1 | 5.06 | 5.06 | 5.11 | 5.04 | 18.62M |
| June 17, 2025 | 5.12 | 5.09 | 5.09 | 5.14 | 5.07 | 21.26M |
| June 16, 2025 | 5.01 | 5.12 | 5.12 | 5.13 | 4.99 | 38.71M |
| June 13, 2025 | 5.06 | 5.02 | 5.02 | 5.14 | 5.01 | 51.09M |
| June 12, 2025 | 5.03 | 5.07 | 5.07 | 5.09 | 5 | 28.16M |
| June 11, 2025 | 5.04 | 5.05 | 5.03 | 5.07 | 5.03 | 17.73M |
| June 10, 2025 | 5.08 | 5.04 | 5.02 | 5.1 | 5.01 | 29.76M |
| June 09, 2025 | 5.07 | 5.08 | 5.08 | 5.1 | 5.06 | 20.47M |
| June 06, 2025 | 5.09 | 5.06 | 5.06 | 5.1 | 5.05 | 21.98M |
| June 05, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.06 | 15.34M |
| June 04, 2025 | 5.06 | 5.11 | 5.11 | 5.15 | 5.05 | 22.43M |
| June 03, 2025 | 5.05 | 5.06 | 5.06 | 5.08 | 5.01 | 19.47M |
| May 30, 2025 | 5.12 | 5.07 | 5.07 | 5.12 | 5.07 | 17.09M |
| May 29, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.08 | 16.9M |
| May 28, 2025 | 5.16 | 5.1 | 5.1 | 5.17 | 5.08 | 14.47M |
| May 27, 2025 | 5.13 | 5.17 | 5.17 | 5.17 | 5.08 | 15.34M |
| May 26, 2025 | 5.1 | 5.12 | 5.12 | 5.12 | 5.07 | 11.93M |