5.82
+0.1(+1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.69 | 5.72 | 5.72 | 5.73 | 5.66 | 11.93M |
| August 15, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.63 | 9.61M |
| August 14, 2025 | 5.74 | 5.66 | 5.66 | 5.77 | 5.65 | 12.46M |
| August 13, 2025 | 5.77 | 5.74 | 5.74 | 5.77 | 5.71 | 11.99M |
| August 12, 2025 | 5.77 | 5.75 | 5.75 | 5.79 | 5.74 | 9.84M |
| August 11, 2025 | 5.75 | 5.77 | 5.77 | 5.79 | 5.74 | 11.85M |
| August 08, 2025 | 5.81 | 5.76 | 5.76 | 5.83 | 5.73 | 11.87M |
| August 07, 2025 | 5.79 | 5.81 | 5.81 | 5.83 | 5.74 | 15.08M |
| August 06, 2025 | 5.84 | 5.79 | 5.79 | 5.88 | 5.75 | 21.05M |
| August 05, 2025 | 5.63 | 5.85 | 5.85 | 5.95 | 5.63 | 41.69M |
| August 04, 2025 | 5.6 | 5.63 | 5.63 | 5.64 | 5.54 | 6.04M |
| August 01, 2025 | 5.62 | 5.63 | 5.63 | 5.64 | 5.57 | 7.29M |
| July 31, 2025 | 5.69 | 5.59 | 5.59 | 5.71 | 5.56 | 12.37M |
| July 30, 2025 | 5.68 | 5.7 | 5.7 | 5.72 | 5.65 | 10.49M |
| July 29, 2025 | 5.72 | 5.7 | 5.7 | 5.77 | 5.66 | 10.05M |
| July 28, 2025 | 5.74 | 5.74 | 5.74 | 5.76 | 5.72 | 9.23M |
| July 25, 2025 | 5.76 | 5.74 | 5.74 | 5.77 | 5.72 | 10.87M |
| July 24, 2025 | 5.69 | 5.76 | 5.76 | 5.76 | 5.66 | 12.54M |
| July 23, 2025 | 5.72 | 5.69 | 5.69 | 5.74 | 5.67 | 12.89M |
| July 22, 2025 | 5.69 | 5.72 | 5.72 | 5.73 | 5.65 | 13.97M |
| July 21, 2025 | 5.65 | 5.7 | 5.7 | 5.7 | 5.64 | 12.7M |
| July 18, 2025 | 5.67 | 5.66 | 5.66 | 5.68 | 5.63 | 10.24M |
| July 17, 2025 | 5.59 | 5.68 | 5.68 | 5.71 | 5.59 | 19.07M |
| July 16, 2025 | 5.54 | 5.59 | 5.59 | 5.6 | 5.54 | 8.73M |
| July 15, 2025 | 5.68 | 5.56 | 5.56 | 5.69 | 5.53 | 17.07M |
| July 14, 2025 | 5.64 | 5.7 | 5.7 | 5.7 | 5.63 | 11.21M |
| July 11, 2025 | 5.64 | 5.66 | 5.66 | 5.67 | 5.61 | 10.75M |
| July 10, 2025 | 5.65 | 5.68 | 5.63 | 5.7 | 5.64 | 11.3M |
| July 09, 2025 | 5.66 | 5.66 | 5.66 | 5.7 | 5.64 | 11.52M |
| July 08, 2025 | 5.63 | 5.66 | 5.66 | 5.66 | 5.61 | 11.35M |
| July 07, 2025 | 5.61 | 5.64 | 5.64 | 5.65 | 5.58 | 6.73M |
| July 04, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.6 | 9.22M |
| July 03, 2025 | 5.64 | 5.65 | 5.65 | 5.66 | 5.63 | 8.95M |
| July 02, 2025 | 5.63 | 5.64 | 5.64 | 5.65 | 5.61 | 9.01M |
| July 01, 2025 | 5.64 | 5.63 | 5.63 | 5.65 | 5.59 | 9.19M |
| June 30, 2025 | 5.61 | 5.66 | 5.66 | 5.69 | 5.59 | 10.81M |
| June 27, 2025 | 5.58 | 5.61 | 5.61 | 5.65 | 5.57 | 11.71M |
| June 26, 2025 | 5.6 | 5.58 | 5.58 | 5.63 | 5.57 | 10.61M |
| June 25, 2025 | 5.6 | 5.62 | 5.62 | 5.65 | 5.57 | 12.09M |
| June 24, 2025 | 5.54 | 5.61 | 5.61 | 5.62 | 5.53 | 12.67M |
| June 23, 2025 | 5.49 | 5.54 | 5.54 | 5.55 | 5.42 | 9.01M |
| June 20, 2025 | 5.48 | 5.47 | 5.47 | 5.54 | 5.47 | 9.97M |
| June 19, 2025 | 5.57 | 5.47 | 5.47 | 5.6 | 5.45 | 16.3M |
| June 18, 2025 | 5.72 | 5.61 | 5.61 | 5.81 | 5.6 | 18.01M |
| June 17, 2025 | 5.68 | 5.69 | 5.69 | 5.83 | 5.66 | 19.53M |
| June 16, 2025 | 5.58 | 5.67 | 5.67 | 5.68 | 5.54 | 15.66M |
| June 13, 2025 | 5.78 | 5.61 | 5.61 | 5.78 | 5.6 | 17.69M |
| June 12, 2025 | 5.89 | 5.78 | 5.78 | 5.9 | 5.73 | 23.52M |
| June 11, 2025 | 5.9 | 5.89 | 5.89 | 5.93 | 5.87 | 13.97M |
| June 10, 2025 | 6.02 | 5.9 | 5.9 | 6.05 | 5.81 | 29.44M |
| June 09, 2025 | 5.83 | 6.06 | 6.06 | 6.13 | 5.81 | 47.53M |
| June 06, 2025 | 5.85 | 5.84 | 5.84 | 5.92 | 5.81 | 20.44M |
| June 05, 2025 | 5.99 | 5.87 | 5.87 | 6 | 5.83 | 34.79M |
| June 04, 2025 | 5.96 | 5.99 | 5.99 | 6.03 | 5.93 | 29.13M |
| June 03, 2025 | 5.97 | 5.96 | 5.96 | 6.01 | 5.89 | 33.33M |
| May 30, 2025 | 6.25 | 5.99 | 5.99 | 6.28 | 5.99 | 57.11M |
| May 29, 2025 | 6.53 | 6.32 | 6.32 | 6.56 | 6.21 | 82.44M |
| May 28, 2025 | 7.1 | 6.68 | 6.68 | 7.32 | 6.6 | 120.56M |
| May 27, 2025 | 6.45 | 6.9 | 6.9 | 6.9 | 6.31 | 54.51M |
| May 26, 2025 | 5.96 | 6.27 | 6.27 | 6.43 | 5.95 | 50.13M |
