5.54
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.51 | 22.79M |
| August 15, 2025 | 5.45 | 5.52 | 5.52 | 5.55 | 5.45 | 21.31M |
| August 14, 2025 | 5.59 | 5.47 | 5.47 | 5.6 | 5.46 | 25.89M |
| August 13, 2025 | 5.53 | 5.57 | 5.57 | 5.6 | 5.48 | 28.88M |
| August 12, 2025 | 5.53 | 5.51 | 5.51 | 5.54 | 5.45 | 18.34M |
| August 11, 2025 | 5.44 | 5.53 | 5.53 | 5.54 | 5.41 | 25.68M |
| August 08, 2025 | 5.46 | 5.44 | 5.44 | 5.47 | 5.4 | 18.49M |
| August 07, 2025 | 5.59 | 5.55 | 5.45 | 5.61 | 5.5 | 27.4M |
| August 06, 2025 | 5.5 | 5.61 | 5.51 | 5.64 | 5.46 | 31.68M |
| August 05, 2025 | 5.46 | 5.51 | 5.41 | 5.51 | 5.44 | 17.66M |
| August 04, 2025 | 5.39 | 5.45 | 5.35 | 5.45 | 5.34 | 13.96M |
| August 01, 2025 | 5.42 | 5.43 | 5.33 | 5.47 | 5.39 | 20.04M |
| July 31, 2025 | 5.44 | 5.42 | 5.32 | 5.47 | 5.4 | 18.8M |
| July 30, 2025 | 5.51 | 5.47 | 5.47 | 5.53 | 5.42 | 20.2M |
| July 29, 2025 | 5.56 | 5.51 | 5.51 | 5.56 | 5.42 | 28.57M |
| July 28, 2025 | 5.57 | 5.56 | 5.56 | 5.59 | 5.54 | 28.26M |
| July 25, 2025 | 5.83 | 5.59 | 5.59 | 5.86 | 5.59 | 48.17M |
| July 24, 2025 | 5.82 | 5.81 | 5.81 | 5.97 | 5.81 | 61.49M |
| July 23, 2025 | 6.1 | 5.71 | 5.71 | 6.27 | 5.7 | 105.29M |
| July 22, 2025 | 5.82 | 5.77 | 5.77 | 5.88 | 5.64 | 84.52M |
| July 21, 2025 | 5.37 | 5.65 | 5.65 | 5.65 | 5.36 | 89.49M |
| July 18, 2025 | 5.35 | 5.3 | 5.3 | 5.39 | 5.28 | 21.81M |
| July 17, 2025 | 5.37 | 5.37 | 5.37 | 5.38 | 5.33 | 15.6M |
| July 16, 2025 | 5.34 | 5.36 | 5.36 | 5.39 | 5.33 | 16.55M |
| July 15, 2025 | 5.45 | 5.36 | 5.36 | 5.46 | 5.31 | 26.26M |
| July 14, 2025 | 5.5 | 5.47 | 5.47 | 5.54 | 5.43 | 30.48M |
| July 11, 2025 | 5.45 | 5.45 | 5.45 | 5.48 | 5.38 | 25.99M |
| July 10, 2025 | 5.44 | 5.45 | 5.45 | 5.51 | 5.38 | 30.45M |
| July 09, 2025 | 5.4 | 5.45 | 5.45 | 5.55 | 5.39 | 45.61M |
| July 08, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.35 | 32.72M |
| July 07, 2025 | 5.37 | 5.43 | 5.43 | 5.45 | 5.35 | 31.13M |
| July 04, 2025 | 5.43 | 5.37 | 5.37 | 5.51 | 5.36 | 44.66M |
| July 03, 2025 | 5.49 | 5.45 | 5.45 | 5.5 | 5.38 | 54.62M |
| July 02, 2025 | 5.32 | 5.59 | 5.59 | 5.65 | 5.32 | 97.08M |
| July 01, 2025 | 5.26 | 5.32 | 5.32 | 5.49 | 5.23 | 59.86M |
| June 30, 2025 | 5.18 | 5.2 | 5.2 | 5.24 | 5.15 | 30.28M |
| June 27, 2025 | 5.13 | 5.16 | 5.16 | 5.24 | 5.06 | 34.35M |
| June 26, 2025 | 5.1 | 5.11 | 5.11 | 5.18 | 5.06 | 25.36M |
| June 25, 2025 | 5.1 | 5.1 | 5.1 | 5.14 | 5.04 | 25.22M |
| June 24, 2025 | 5.01 | 5.09 | 5.09 | 5.09 | 4.99 | 22.57M |
| June 23, 2025 | 4.9 | 5.01 | 5.01 | 5.02 | 4.85 | 24.24M |
| June 20, 2025 | 5.04 | 4.92 | 4.92 | 5.06 | 4.9 | 31.6M |
| June 19, 2025 | 5.36 | 5.05 | 5.05 | 5.36 | 5.05 | 64.82M |
| June 18, 2025 | 5.39 | 5.41 | 5.41 | 5.54 | 5.31 | 48.32M |
| June 17, 2025 | 5.48 | 5.39 | 5.39 | 5.49 | 5.33 | 45.53M |
| June 16, 2025 | 5.51 | 5.47 | 5.47 | 5.6 | 5.36 | 46.74M |
| June 13, 2025 | 5.41 | 5.5 | 5.5 | 5.64 | 5.41 | 66.92M |
| June 12, 2025 | 5.37 | 5.47 | 5.47 | 5.56 | 5.36 | 57.83M |
| June 11, 2025 | 5.45 | 5.39 | 5.39 | 5.5 | 5.36 | 55.54M |
| June 10, 2025 | 5.36 | 5.47 | 5.47 | 5.69 | 5.31 | 101.66M |
| June 09, 2025 | 5.2 | 5.35 | 5.35 | 5.38 | 5.18 | 69.42M |
| June 06, 2025 | 5.16 | 5.15 | 5.15 | 5.2 | 5.08 | 36.16M |
| June 05, 2025 | 5.26 | 5.19 | 5.19 | 5.28 | 5.17 | 53.37M |
| June 04, 2025 | 5.37 | 5.29 | 5.29 | 5.44 | 5.25 | 59.63M |
| June 03, 2025 | 5.26 | 5.32 | 5.32 | 5.35 | 5.1 | 62.85M |
| May 30, 2025 | 5.66 | 5.31 | 5.31 | 5.67 | 5.28 | 105.73M |
| May 29, 2025 | 5.69 | 5.74 | 5.74 | 6.12 | 5.58 | 132.45M |
| May 28, 2025 | 5.55 | 5.8 | 5.8 | 5.99 | 5.49 | 152.07M |
| May 27, 2025 | 5.58 | 5.68 | 5.68 | 5.96 | 5.5 | 189.94M |
| May 26, 2025 | 5.2 | 5.57 | 5.57 | 5.57 | 5.14 | 112.27M |