5.70
+0.06(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5.65 | 5.7 | 5.7 | 5.73 | 5.61 | 15.29M |
| August 18, 2025 | 5.63 | 5.64 | 5.64 | 5.66 | 5.61 | 12.91M |
| August 15, 2025 | 5.65 | 5.62 | 5.62 | 5.65 | 5.6 | 8.22M |
| August 14, 2025 | 5.71 | 5.62 | 5.62 | 5.72 | 5.6 | 11.58M |
| August 13, 2025 | 5.75 | 5.72 | 5.72 | 5.76 | 5.71 | 9.55M |
| August 12, 2025 | 5.75 | 5.75 | 5.75 | 5.78 | 5.71 | 7.92M |
| August 11, 2025 | 5.7 | 5.75 | 5.75 | 5.77 | 5.67 | 9.45M |
| August 08, 2025 | 5.68 | 5.7 | 5.7 | 5.7 | 5.65 | 7.1M |
| August 07, 2025 | 5.71 | 5.68 | 5.68 | 5.71 | 5.65 | 9.15M |
| August 06, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.67 | 9.02M |
| August 05, 2025 | 5.69 | 5.71 | 5.71 | 5.75 | 5.68 | 8.15M |
| August 04, 2025 | 5.65 | 5.7 | 5.7 | 5.7 | 5.57 | 6.55M |
| August 01, 2025 | 5.65 | 5.67 | 5.67 | 5.74 | 5.64 | 8.02M |
| July 31, 2025 | 5.8 | 5.65 | 5.65 | 5.8 | 5.63 | 16.62M |
| July 30, 2025 | 5.78 | 5.83 | 5.83 | 5.92 | 5.77 | 13.06M |
| July 29, 2025 | 5.88 | 5.82 | 5.82 | 5.88 | 5.74 | 13.26M |
| July 28, 2025 | 5.94 | 5.88 | 5.88 | 5.96 | 5.84 | 11.88M |
| July 25, 2025 | 6 | 5.95 | 5.95 | 6.06 | 5.92 | 15.74M |
| July 24, 2025 | 5.95 | 6.01 | 6.01 | 6.02 | 5.9 | 14.98M |
| July 23, 2025 | 6.03 | 5.96 | 5.96 | 6.13 | 5.94 | 19M |
| July 22, 2025 | 6.05 | 6.02 | 6.02 | 6.06 | 5.93 | 16.89M |
| July 21, 2025 | 5.89 | 6.04 | 6.04 | 6.08 | 5.87 | 23.96M |
| July 18, 2025 | 5.82 | 5.89 | 5.89 | 5.89 | 5.81 | 12.17M |
| July 17, 2025 | 5.79 | 5.82 | 5.82 | 5.82 | 5.77 | 8.6M |
| July 16, 2025 | 5.75 | 5.79 | 5.79 | 5.8 | 5.7 | 11.3M |
| July 15, 2025 | 6.11 | 5.75 | 5.75 | 6.11 | 5.73 | 41.04M |
| July 14, 2025 | 6.14 | 6.18 | 6.18 | 6.23 | 6.11 | 16.1M |
| July 11, 2025 | 6.11 | 6.12 | 6.12 | 6.17 | 6.08 | 13.97M |
| July 10, 2025 | 6.16 | 6.14 | 6.14 | 6.18 | 6.11 | 10.98M |
| July 09, 2025 | 6.16 | 6.14 | 6.14 | 6.22 | 6.12 | 17.18M |
| July 08, 2025 | 6.08 | 6.2 | 6.2 | 6.3 | 6.08 | 21M |
| July 07, 2025 | 6.08 | 6.07 | 6.07 | 6.13 | 6.01 | 12.23M |
| July 04, 2025 | 6.3 | 6.11 | 6.11 | 6.32 | 6.1 | 24.88M |
| July 03, 2025 | 6.19 | 6.3 | 6.3 | 6.32 | 6.14 | 31.05M |
| July 02, 2025 | 6.18 | 6.17 | 6.17 | 6.25 | 6.15 | 14.35M |
| July 01, 2025 | 6.23 | 6.2 | 6.2 | 6.23 | 6.11 | 16.85M |
| June 30, 2025 | 6.19 | 6.23 | 6.23 | 6.24 | 6.1 | 23.03M |
| June 27, 2025 | 6.19 | 6.18 | 6.18 | 6.22 | 6.13 | 19.51M |
| June 26, 2025 | 6.22 | 6.15 | 6.15 | 6.27 | 6.14 | 25.84M |
| June 25, 2025 | 6.26 | 6.23 | 6.23 | 6.33 | 6.17 | 29.26M |
| June 24, 2025 | 6.25 | 6.25 | 6.25 | 6.28 | 6.12 | 44.64M |
| June 23, 2025 | 5.85 | 6.26 | 6.26 | 6.48 | 5.83 | 69.09M |
| June 20, 2025 | 5.79 | 5.89 | 5.89 | 6.05 | 5.74 | 20.57M |
| June 19, 2025 | 6.01 | 5.81 | 5.81 | 6.03 | 5.73 | 29.05M |
| June 18, 2025 | 6.25 | 6.04 | 6.04 | 6.29 | 6.04 | 33.85M |
| June 17, 2025 | 6.21 | 6.3 | 6.3 | 6.39 | 6.16 | 33.84M |
| June 16, 2025 | 6.19 | 6.2 | 6.2 | 6.34 | 6.16 | 35.07M |
| June 13, 2025 | 6.11 | 6.25 | 6.25 | 6.35 | 6.02 | 51.37M |
| June 12, 2025 | 6.11 | 6.14 | 6.14 | 6.22 | 6 | 30.15M |
| June 11, 2025 | 5.98 | 6.14 | 6.14 | 6.18 | 5.97 | 40.03M |
| June 10, 2025 | 5.98 | 5.99 | 5.99 | 6.13 | 5.89 | 28.08M |
| June 09, 2025 | 5.91 | 5.98 | 5.98 | 5.99 | 5.91 | 17.31M |
| June 06, 2025 | 5.99 | 5.95 | 5.95 | 6.07 | 5.91 | 20.66M |
| June 05, 2025 | 5.99 | 5.93 | 5.93 | 6.13 | 5.91 | 29.22M |
| June 04, 2025 | 5.93 | 5.97 | 5.97 | 5.98 | 5.87 | 16.78M |
| June 03, 2025 | 5.8 | 5.94 | 5.94 | 6.02 | 5.72 | 26.16M |
| May 30, 2025 | 6.01 | 5.8 | 5.8 | 6.02 | 5.78 | 22.67M |
| May 29, 2025 | 5.87 | 6.01 | 6.01 | 6.05 | 5.76 | 32.46M |
| May 28, 2025 | 5.99 | 5.87 | 5.87 | 6.15 | 5.85 | 29.95M |
| May 27, 2025 | 5.83 | 6.05 | 6.05 | 6.08 | 5.74 | 43.69M |