5.89
+0.14(+2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.74 | 5.75 | 5.75 | 5.8 | 5.7 | 66.1M |
| August 15, 2025 | 5.79 | 5.71 | 5.71 | 5.81 | 5.68 | 70.62M |
| August 14, 2025 | 5.92 | 5.74 | 5.74 | 6.14 | 5.74 | 117.13M |
| August 13, 2025 | 5.97 | 5.94 | 5.94 | 6.14 | 5.85 | 138.65M |
| August 12, 2025 | 6.03 | 5.95 | 5.95 | 6.4 | 5.92 | 227.04M |
| August 11, 2025 | 5.6 | 6 | 6 | 6 | 5.51 | 149.68M |
| August 08, 2025 | 5.2 | 5.45 | 5.45 | 5.55 | 5.16 | 106.43M |
| August 07, 2025 | 5.23 | 5.2 | 5.2 | 5.27 | 5.14 | 31.11M |
| August 06, 2025 | 5.12 | 5.23 | 5.23 | 5.33 | 5.11 | 59.12M |
| August 05, 2025 | 5.07 | 5.12 | 5.12 | 5.13 | 5.05 | 32.39M |
| August 04, 2025 | 4.94 | 5.08 | 5.08 | 5.09 | 4.91 | 31.88M |
| August 01, 2025 | 4.95 | 4.96 | 4.96 | 5.01 | 4.94 | 21.95M |
| July 31, 2025 | 5.05 | 4.97 | 4.97 | 5.09 | 4.95 | 36.76M |
| July 30, 2025 | 5.11 | 5.09 | 5.09 | 5.23 | 5.03 | 49.1M |
| July 29, 2025 | 5.12 | 5.17 | 5.17 | 5.33 | 5.06 | 77.22M |
| July 28, 2025 | 5.01 | 5.08 | 5.08 | 5.12 | 4.96 | 38.04M |
| July 25, 2025 | 4.98 | 5.01 | 5.01 | 5.15 | 4.95 | 57.23M |
| July 24, 2025 | 4.95 | 4.99 | 4.99 | 5.02 | 4.95 | 26.82M |
| July 23, 2025 | 5.04 | 4.97 | 4.97 | 5.09 | 4.96 | 38.33M |
| July 22, 2025 | 5.08 | 5.08 | 5.08 | 5.14 | 5.03 | 41.98M |
| July 21, 2025 | 4.99 | 5.08 | 5.08 | 5.09 | 4.98 | 47.61M |
| July 18, 2025 | 4.92 | 5 | 5 | 5.01 | 4.87 | 34.65M |
| July 17, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.86 | 20.08M |
| July 16, 2025 | 4.9 | 4.89 | 4.89 | 4.93 | 4.85 | 21.29M |
| July 15, 2025 | 5.04 | 4.9 | 4.9 | 5.04 | 4.85 | 39.29M |
| July 14, 2025 | 4.9 | 5.03 | 5.03 | 5.14 | 4.9 | 56.35M |
| July 11, 2025 | 4.91 | 4.9 | 4.9 | 4.94 | 4.86 | 28.93M |
| July 10, 2025 | 4.95 | 4.91 | 4.9 | 4.95 | 4.86 | 32.54M |
| July 09, 2025 | 4.94 | 4.94 | 4.93 | 5.06 | 4.93 | 48.91M |
| July 08, 2025 | 4.96 | 4.94 | 4.93 | 4.96 | 4.9 | 26M |
| July 07, 2025 | 4.89 | 4.96 | 4.95 | 4.96 | 4.87 | 25.11M |
| July 04, 2025 | 4.94 | 4.89 | 4.88 | 4.97 | 4.87 | 29.64M |
| July 03, 2025 | 4.97 | 4.96 | 4.95 | 5.02 | 4.89 | 39.97M |
| July 02, 2025 | 5.04 | 4.98 | 4.97 | 5.12 | 4.96 | 55.4M |
| July 01, 2025 | 5 | 5.05 | 5.04 | 5.1 | 4.92 | 62.29M |
| June 30, 2025 | 4.9 | 5 | 5 | 5.06 | 4.88 | 67.48M |
| June 27, 2025 | 4.83 | 4.87 | 4.87 | 4.95 | 4.73 | 53.16M |
| June 26, 2025 | 4.82 | 4.81 | 4.81 | 4.94 | 4.76 | 75.86M |
| June 25, 2025 | 4.66 | 4.72 | 4.72 | 4.8 | 4.65 | 37.73M |
| June 24, 2025 | 4.63 | 4.67 | 4.67 | 4.7 | 4.62 | 24.73M |
| June 23, 2025 | 4.53 | 4.61 | 4.61 | 4.62 | 4.51 | 23.71M |
| June 20, 2025 | 4.59 | 4.55 | 4.55 | 4.66 | 4.53 | 26.75M |
| June 19, 2025 | 4.7 | 4.57 | 4.57 | 4.72 | 4.56 | 40.66M |
| June 18, 2025 | 4.73 | 4.71 | 4.71 | 4.81 | 4.7 | 27.62M |
| June 17, 2025 | 4.8 | 4.76 | 4.76 | 4.82 | 4.7 | 37.4M |
| June 16, 2025 | 4.75 | 4.8 | 4.8 | 4.84 | 4.73 | 28.71M |
| June 13, 2025 | 4.91 | 4.75 | 4.75 | 4.96 | 4.74 | 59.89M |
| June 12, 2025 | 4.95 | 4.91 | 4.91 | 5.05 | 4.87 | 52.35M |
| June 11, 2025 | 5.06 | 4.99 | 4.99 | 5.13 | 4.98 | 71.61M |
| June 10, 2025 | 4.89 | 5.13 | 5.13 | 5.39 | 4.86 | 125.23M |
| June 09, 2025 | 4.86 | 4.91 | 4.91 | 4.95 | 4.86 | 52.17M |
| June 06, 2025 | 5.01 | 4.88 | 4.88 | 5.04 | 4.87 | 76.33M |
| June 05, 2025 | 5.23 | 5.07 | 5.07 | 5.24 | 4.91 | 143.44M |
| June 04, 2025 | 5.39 | 5.33 | 5.33 | 5.54 | 5.3 | 122.39M |
| June 03, 2025 | 5.16 | 5.49 | 5.49 | 5.7 | 5.12 | 180.42M |
| May 30, 2025 | 5.09 | 5.31 | 5.31 | 5.62 | 4.92 | 222.62M |
| May 29, 2025 | 5.39 | 5.11 | 5.11 | 5.5 | 5.02 | 227.76M |
| May 28, 2025 | 4.76 | 5.25 | 5.25 | 5.25 | 4.75 | 157.29M |
| May 27, 2025 | 4.58 | 4.77 | 4.77 | 4.9 | 4.47 | 160.9M |
| May 26, 2025 | 4.63 | 4.56 | 4.56 | 4.77 | 4.54 | 172.9M |