5.63
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.71 | 5.62 | 5.62 | 5.71 | 5.59 | 103.26M |
| August 15, 2025 | 5.7 | 5.76 | 5.76 | 5.77 | 5.67 | 36.87M |
| August 14, 2025 | 5.72 | 5.7 | 5.7 | 5.78 | 5.67 | 31.22M |
| August 13, 2025 | 5.7 | 5.73 | 5.73 | 5.78 | 5.7 | 40.52M |
| August 12, 2025 | 5.57 | 5.72 | 5.72 | 5.75 | 5.56 | 62.46M |
| August 11, 2025 | 5.66 | 5.57 | 5.57 | 5.67 | 5.55 | 61.97M |
| August 08, 2025 | 5.63 | 5.67 | 5.67 | 5.73 | 5.61 | 55.86M |
| August 07, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.57 | 25.42M |
| August 06, 2025 | 5.57 | 5.6 | 5.6 | 5.61 | 5.54 | 28.69M |
| August 05, 2025 | 5.5 | 5.57 | 5.57 | 5.58 | 5.49 | 29.83M |
| August 04, 2025 | 5.46 | 5.49 | 5.49 | 5.51 | 5.43 | 23.22M |
| August 01, 2025 | 5.5 | 5.49 | 5.49 | 5.53 | 5.48 | 23.51M |
| July 31, 2025 | 5.65 | 5.51 | 5.51 | 5.66 | 5.48 | 50.56M |
| July 30, 2025 | 5.64 | 5.64 | 5.64 | 5.7 | 5.61 | 32.27M |
| July 29, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.58 | 23.28M |
| July 28, 2025 | 5.66 | 5.61 | 5.61 | 5.66 | 5.57 | 31.07M |
| July 25, 2025 | 5.68 | 5.66 | 5.66 | 5.7 | 5.64 | 31.3M |
| July 24, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.6 | 39.52M |
| July 23, 2025 | 5.73 | 5.65 | 5.65 | 5.75 | 5.64 | 38.73M |
| July 22, 2025 | 5.61 | 5.7 | 5.7 | 5.7 | 5.57 | 51.77M |
| July 21, 2025 | 5.51 | 5.61 | 5.61 | 5.64 | 5.5 | 51.76M |
| July 18, 2025 | 5.47 | 5.51 | 5.51 | 5.53 | 5.46 | 25.3M |
| July 17, 2025 | 5.45 | 5.46 | 5.46 | 5.48 | 5.43 | 21.84M |
| July 16, 2025 | 5.48 | 5.46 | 5.46 | 5.49 | 5.44 | 23.26M |
| July 15, 2025 | 5.57 | 5.48 | 5.48 | 5.58 | 5.47 | 32.85M |
| July 14, 2025 | 5.58 | 5.57 | 5.57 | 5.62 | 5.57 | 26.93M |
| July 11, 2025 | 5.57 | 5.57 | 5.57 | 5.61 | 5.55 | 40.65M |
| July 10, 2025 | 5.51 | 5.59 | 5.59 | 5.61 | 5.5 | 40.38M |
| July 09, 2025 | 5.52 | 5.51 | 5.51 | 5.55 | 5.5 | 30.97M |
| July 08, 2025 | 5.5 | 5.53 | 5.53 | 5.53 | 5.48 | 33.54M |
| July 07, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.48 | 37.53M |
| July 04, 2025 | 5.58 | 5.55 | 5.55 | 5.6 | 5.54 | 35.13M |
| July 03, 2025 | 5.66 | 5.57 | 5.57 | 5.68 | 5.55 | 57.05M |
| July 02, 2025 | 5.58 | 5.64 | 5.64 | 5.72 | 5.52 | 111.25M |
| July 01, 2025 | 5.45 | 5.45 | 5.45 | 5.48 | 5.42 | 22.13M |
| June 30, 2025 | 5.42 | 5.46 | 5.46 | 5.51 | 5.4 | 41.33M |
| June 27, 2025 | 5.38 | 5.39 | 5.39 | 5.43 | 5.36 | 30.03M |
| June 26, 2025 | 5.42 | 5.39 | 5.39 | 5.48 | 5.38 | 40.07M |
| June 25, 2025 | 5.35 | 5.43 | 5.43 | 5.47 | 5.29 | 64.93M |
| June 24, 2025 | 5.31 | 5.36 | 5.36 | 5.4 | 5.26 | 98.39M |
| June 23, 2025 | 5.58 | 5.53 | 5.53 | 5.61 | 5.49 | 80.64M |
| June 20, 2025 | 5.51 | 5.48 | 5.48 | 5.53 | 5.41 | 73.13M |
| June 19, 2025 | 5.45 | 5.57 | 5.57 | 5.66 | 5.4 | 114.95M |
| June 18, 2025 | 5.53 | 5.48 | 5.48 | 5.65 | 5.47 | 86.5M |
| June 17, 2025 | 5.36 | 5.51 | 5.51 | 5.51 | 5.33 | 92.7M |
| June 16, 2025 | 5.58 | 5.41 | 5.41 | 5.59 | 5.39 | 116.45M |
| June 13, 2025 | 5.5 | 5.52 | 5.52 | 5.58 | 5.43 | 139.71M |
| June 12, 2025 | 5.35 | 5.35 | 5.35 | 5.41 | 5.31 | 46.47M |
| June 11, 2025 | 5.24 | 5.29 | 5.29 | 5.3 | 5.23 | 30.24M |
| June 10, 2025 | 5.28 | 5.24 | 5.24 | 5.29 | 5.2 | 27.25M |
| June 09, 2025 | 5.25 | 5.27 | 5.27 | 5.29 | 5.24 | 29.61M |
| June 06, 2025 | 5.21 | 5.24 | 5.24 | 5.25 | 5.2 | 27.73M |
| June 05, 2025 | 5.24 | 5.2 | 5.2 | 5.25 | 5.19 | 26M |
| June 04, 2025 | 5.22 | 5.24 | 5.24 | 5.25 | 5.2 | 22.49M |
| June 03, 2025 | 5.22 | 5.21 | 5.21 | 5.24 | 5.19 | 23.46M |
| May 30, 2025 | 5.26 | 5.23 | 5.23 | 5.27 | 5.22 | 23.52M |
| May 29, 2025 | 5.26 | 5.26 | 5.26 | 5.29 | 5.24 | 25.7M |
| May 28, 2025 | 5.18 | 5.26 | 5.26 | 5.27 | 5.17 | 41.11M |
| May 27, 2025 | 5.19 | 5.18 | 5.18 | 5.21 | 5.17 | 17.48M |
| May 26, 2025 | 5.15 | 5.19 | 5.19 | 5.21 | 5.14 | 25.81M |