5.68
-0.03(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.8 | 5.71 | 5.71 | 5.8 | 5.69 | 26.66M |
| August 15, 2025 | 5.64 | 5.79 | 5.79 | 5.84 | 5.64 | 29.86M |
| August 14, 2025 | 5.74 | 5.64 | 5.64 | 5.8 | 5.64 | 20.82M |
| August 13, 2025 | 5.77 | 5.74 | 5.74 | 5.79 | 5.69 | 21.36M |
| August 12, 2025 | 5.72 | 5.77 | 5.77 | 5.82 | 5.65 | 28.22M |
| August 11, 2025 | 5.65 | 5.72 | 5.72 | 5.75 | 5.6 | 29.32M |
| August 08, 2025 | 5.58 | 5.62 | 5.62 | 5.74 | 5.56 | 24.3M |
| August 07, 2025 | 5.61 | 5.59 | 5.59 | 5.68 | 5.58 | 25.74M |
| August 06, 2025 | 5.47 | 5.65 | 5.65 | 5.65 | 5.41 | 32.39M |
| August 05, 2025 | 5.44 | 5.47 | 5.47 | 5.53 | 5.41 | 23.95M |
| August 04, 2025 | 5.49 | 5.45 | 5.45 | 5.51 | 5.41 | 17.72M |
| August 01, 2025 | 5.45 | 5.52 | 5.52 | 5.61 | 5.45 | 28.85M |
| July 31, 2025 | 5.67 | 5.48 | 5.48 | 5.68 | 5.41 | 54.1M |
| July 30, 2025 | 5.69 | 5.73 | 5.73 | 5.89 | 5.67 | 52.42M |
| July 29, 2025 | 5.56 | 5.67 | 5.67 | 5.71 | 5.45 | 44.1M |
| July 28, 2025 | 5.53 | 5.57 | 5.57 | 5.63 | 5.47 | 42.29M |
| July 25, 2025 | 5.71 | 5.64 | 5.64 | 5.83 | 5.63 | 75.96M |
| July 24, 2025 | 5.46 | 5.61 | 5.61 | 5.64 | 5.43 | 47.34M |
| July 23, 2025 | 5.6 | 5.48 | 5.48 | 5.69 | 5.48 | 81.87M |
| July 22, 2025 | 5.36 | 5.55 | 5.55 | 5.56 | 5.28 | 72.59M |
| July 21, 2025 | 5.26 | 5.32 | 5.32 | 5.45 | 5.23 | 83.03M |
| July 18, 2025 | 4.99 | 5.05 | 5.05 | 5.06 | 4.98 | 21.26M |
| July 17, 2025 | 4.96 | 4.98 | 4.98 | 4.99 | 4.94 | 13.47M |
| July 16, 2025 | 4.99 | 4.97 | 4.97 | 5 | 4.95 | 12.77M |
| July 15, 2025 | 5.05 | 4.98 | 4.98 | 5.07 | 4.96 | 21.67M |
| July 14, 2025 | 5.06 | 5.05 | 5.05 | 5.12 | 5.03 | 23.56M |
| July 11, 2025 | 5.1 | 5.08 | 5.08 | 5.25 | 5.07 | 39.99M |
| July 10, 2025 | 4.96 | 5.05 | 5.05 | 5.05 | 4.96 | 24.59M |
| July 09, 2025 | 4.98 | 4.97 | 4.97 | 5 | 4.95 | 15.77M |
| July 08, 2025 | 4.93 | 4.99 | 4.99 | 5 | 4.91 | 21.08M |
| July 07, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.89 | 10.89M |
| July 04, 2025 | 4.95 | 4.92 | 4.92 | 4.97 | 4.91 | 13.83M |
| July 03, 2025 | 4.97 | 4.95 | 4.95 | 4.98 | 4.91 | 15.72M |
| July 02, 2025 | 4.88 | 4.97 | 4.97 | 4.97 | 4.86 | 28.72M |
| July 01, 2025 | 4.86 | 4.88 | 4.88 | 4.89 | 4.84 | 12.88M |
| June 30, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.85 | 14.03M |
| June 27, 2025 | 4.85 | 4.89 | 4.89 | 4.89 | 4.85 | 17.75M |
| June 26, 2025 | 4.84 | 4.85 | 4.85 | 4.88 | 4.83 | 16.19M |
| June 25, 2025 | 4.82 | 4.84 | 4.84 | 4.84 | 4.79 | 14.82M |
| June 24, 2025 | 4.82 | 4.86 | 4.79 | 4.88 | 4.81 | 14.41M |
| June 23, 2025 | 4.81 | 4.82 | 4.75 | 4.85 | 4.78 | 15.64M |
| June 20, 2025 | 4.83 | 4.81 | 4.81 | 4.85 | 4.81 | 7.93M |
| June 19, 2025 | 4.86 | 4.82 | 4.82 | 4.87 | 4.81 | 11.46M |
| June 18, 2025 | 4.87 | 4.87 | 4.87 | 4.9 | 4.85 | 12.91M |
| June 17, 2025 | 4.86 | 4.88 | 4.88 | 4.89 | 4.85 | 8.39M |
| June 16, 2025 | 4.85 | 4.87 | 4.87 | 4.87 | 4.83 | 10.89M |
| June 13, 2025 | 4.87 | 4.85 | 4.85 | 4.91 | 4.84 | 18.69M |
| June 12, 2025 | 4.91 | 4.88 | 4.88 | 4.91 | 4.86 | 15.11M |
| June 11, 2025 | 4.9 | 4.91 | 4.91 | 4.93 | 4.89 | 12.02M |
| June 10, 2025 | 4.93 | 4.9 | 4.9 | 4.94 | 4.86 | 16.22M |
| June 09, 2025 | 4.89 | 4.93 | 4.93 | 4.94 | 4.89 | 15.5M |
| June 06, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.87 | 14.67M |
| June 05, 2025 | 4.88 | 4.88 | 4.88 | 4.9 | 4.86 | 13.09M |
| June 04, 2025 | 4.89 | 4.88 | 4.88 | 4.9 | 4.86 | 15.76M |
| June 03, 2025 | 4.87 | 4.87 | 4.87 | 4.88 | 4.85 | 11.46M |
| May 30, 2025 | 4.91 | 4.88 | 4.88 | 4.91 | 4.87 | 15.21M |
| May 29, 2025 | 4.88 | 4.91 | 4.91 | 4.91 | 4.87 | 10.8M |
| May 28, 2025 | 4.91 | 4.87 | 4.87 | 4.94 | 4.87 | 12.81M |
| May 27, 2025 | 4.88 | 4.91 | 4.91 | 4.92 | 4.84 | 15.78M |
| May 26, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.86 | 13.35M |
