5.74
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.65 | 5.79 | 5.79 | 5.79 | 5.63 | 91.79M |
| August 14, 2025 | 5.76 | 5.66 | 5.66 | 5.78 | 5.65 | 72.82M |
| August 13, 2025 | 5.66 | 5.77 | 5.77 | 5.77 | 5.65 | 93.97M |
| August 12, 2025 | 5.67 | 5.65 | 5.65 | 5.68 | 5.62 | 48.03M |
| August 11, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.65 | 63.97M |
| August 08, 2025 | 5.66 | 5.69 | 5.69 | 5.74 | 5.65 | 67.5M |
| August 07, 2025 | 5.66 | 5.67 | 5.67 | 5.69 | 5.58 | 67.82M |
| August 06, 2025 | 5.58 | 5.67 | 5.67 | 5.7 | 5.57 | 79.93M |
| August 05, 2025 | 5.53 | 5.6 | 5.6 | 5.62 | 5.5 | 67.6M |
| August 04, 2025 | 5.47 | 5.52 | 5.52 | 5.54 | 5.44 | 56.84M |
| August 01, 2025 | 5.46 | 5.48 | 5.48 | 5.53 | 5.45 | 58.52M |
| July 31, 2025 | 5.61 | 5.47 | 5.47 | 5.63 | 5.46 | 103.75M |
| July 30, 2025 | 5.76 | 5.65 | 5.65 | 5.79 | 5.62 | 91.99M |
| July 29, 2025 | 5.66 | 5.76 | 5.76 | 5.89 | 5.64 | 124.54M |
| July 28, 2025 | 5.72 | 5.68 | 5.68 | 5.73 | 5.61 | 80.12M |
| July 25, 2025 | 5.79 | 5.73 | 5.73 | 5.8 | 5.7 | 92.67M |
| July 24, 2025 | 5.62 | 5.81 | 5.81 | 5.82 | 5.62 | 142.75M |
| July 23, 2025 | 5.73 | 5.64 | 5.64 | 5.74 | 5.62 | 92.5M |
| July 22, 2025 | 5.62 | 5.72 | 5.72 | 5.72 | 5.57 | 141.83M |
| July 21, 2025 | 5.55 | 5.61 | 5.61 | 5.63 | 5.52 | 110.14M |
| July 18, 2025 | 5.39 | 5.49 | 5.49 | 5.53 | 5.38 | 101.84M |
| July 17, 2025 | 5.38 | 5.37 | 5.37 | 5.39 | 5.34 | 37.81M |
| July 16, 2025 | 5.4 | 5.37 | 5.37 | 5.43 | 5.34 | 48.51M |
| July 15, 2025 | 5.45 | 5.41 | 5.41 | 5.5 | 5.37 | 62.89M |
| July 14, 2025 | 5.46 | 5.46 | 5.46 | 5.51 | 5.43 | 72.94M |
| July 11, 2025 | 5.35 | 5.44 | 5.44 | 5.51 | 5.35 | 128.05M |
| July 10, 2025 | 5.28 | 5.34 | 5.34 | 5.35 | 5.27 | 49.18M |
| July 09, 2025 | 5.34 | 5.28 | 5.28 | 5.36 | 5.26 | 54.69M |
| July 08, 2025 | 5.3 | 5.34 | 5.34 | 5.34 | 5.29 | 34.89M |
| July 07, 2025 | 5.33 | 5.3 | 5.3 | 5.33 | 5.29 | 30.15M |
| July 04, 2025 | 5.38 | 5.34 | 5.34 | 5.39 | 5.31 | 51.68M |
| July 03, 2025 | 5.39 | 5.39 | 5.39 | 5.4 | 5.34 | 43.79M |
| July 02, 2025 | 5.33 | 5.38 | 5.38 | 5.41 | 5.29 | 80.53M |
| July 01, 2025 | 5.28 | 5.33 | 5.33 | 5.33 | 5.25 | 46.86M |
| June 30, 2025 | 5.32 | 5.29 | 5.29 | 5.33 | 5.26 | 48.14M |
| June 27, 2025 | 5.23 | 5.29 | 5.29 | 5.35 | 5.23 | 94.07M |
| June 26, 2025 | 5.2 | 5.21 | 5.21 | 5.26 | 5.18 | 49.16M |
| June 25, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.14 | 47.58M |
| June 24, 2025 | 5.1 | 5.17 | 5.17 | 5.17 | 5.09 | 42.28M |
| June 23, 2025 | 5.07 | 5.09 | 5.09 | 5.11 | 5.06 | 31.85M |
| June 20, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.06 | 26.04M |
| June 19, 2025 | 5.15 | 5.08 | 5.08 | 5.16 | 5.06 | 44.92M |
| June 18, 2025 | 5.29 | 5.27 | 5.14 | 5.3 | 5.22 | 38.72M |
| June 17, 2025 | 5.27 | 5.28 | 5.15 | 5.3 | 5.25 | 30.21M |
| June 16, 2025 | 5.27 | 5.27 | 5.14 | 5.31 | 5.26 | 40.56M |
| June 13, 2025 | 5.31 | 5.27 | 5.14 | 5.33 | 5.26 | 52.15M |
| June 12, 2025 | 5.32 | 5.31 | 5.18 | 5.33 | 5.29 | 33.46M |
| June 11, 2025 | 5.25 | 5.33 | 5.2 | 5.34 | 5.24 | 74.03M |
| June 10, 2025 | 5.26 | 5.25 | 5.12 | 5.27 | 5.2 | 41.53M |
| June 09, 2025 | 5.27 | 5.26 | 5.26 | 5.28 | 5.23 | 49.75M |
| June 06, 2025 | 5.24 | 5.27 | 5.27 | 5.28 | 5.23 | 53.03M |
| June 05, 2025 | 5.24 | 5.21 | 5.21 | 5.25 | 5.19 | 28.87M |
| June 04, 2025 | 5.16 | 5.24 | 5.24 | 5.24 | 5.16 | 40.84M |
| June 03, 2025 | 5.13 | 5.16 | 5.16 | 5.17 | 5.12 | 22.56M |
| May 30, 2025 | 5.17 | 5.13 | 5.13 | 5.17 | 5.12 | 24.05M |
| May 29, 2025 | 5.14 | 5.18 | 5.18 | 5.19 | 5.12 | 26.02M |
| May 28, 2025 | 5.13 | 5.14 | 5.14 | 5.16 | 5.12 | 20.64M |
| May 27, 2025 | 5.18 | 5.13 | 5.13 | 5.18 | 5.11 | 30.76M |
| May 26, 2025 | 5.16 | 5.18 | 5.18 | 5.21 | 5.15 | 25.68M |
| May 23, 2025 | 5.2 | 5.17 | 5.17 | 5.23 | 5.17 | 30.15M |