5.82
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.72 | 5.81 | 5.81 | 5.81 | 5.65 | 18.43M |
| September 04, 2025 | 5.73 | 5.73 | 5.73 | 5.8 | 5.64 | 22.44M |
| September 03, 2025 | 5.9 | 5.71 | 5.71 | 5.93 | 5.69 | 22.98M |
| September 02, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.84 | 32.14M |
| September 01, 2025 | 5.99 | 6.06 | 6.06 | 6.08 | 5.97 | 22.75M |
| August 29, 2025 | 6.1 | 6 | 6 | 6.16 | 5.98 | 30.6M |
| August 28, 2025 | 6.05 | 6.1 | 6.1 | 6.16 | 5.94 | 41.2M |
| August 27, 2025 | 6.28 | 6.06 | 6.06 | 6.34 | 6.06 | 51.59M |
| August 26, 2025 | 6.28 | 6.28 | 6.28 | 6.36 | 6.23 | 38.35M |
| August 25, 2025 | 6.43 | 6.34 | 6.34 | 6.43 | 6.28 | 72.55M |
| August 22, 2025 | 6.28 | 6.42 | 6.42 | 6.5 | 6.18 | 98.07M |
| August 21, 2025 | 6.24 | 6.35 | 6.35 | 6.5 | 6.23 | 95.78M |
| August 20, 2025 | 6.22 | 6.2 | 6.2 | 6.22 | 6.08 | 44.14M |
| August 19, 2025 | 6.23 | 6.24 | 6.24 | 6.28 | 6.16 | 42.06M |
| August 18, 2025 | 6.18 | 6.25 | 6.25 | 6.3 | 6.12 | 52.17M |
| August 15, 2025 | 6.09 | 6.23 | 6.23 | 6.28 | 6.04 | 55.78M |
| August 14, 2025 | 6.16 | 6.12 | 6.12 | 6.22 | 6.06 | 42.04M |
| August 13, 2025 | 6.16 | 6.18 | 6.18 | 6.24 | 6.1 | 49.36M |
| August 12, 2025 | 6.14 | 6.16 | 6.16 | 6.2 | 6.1 | 29.53M |
| August 11, 2025 | 6.08 | 6.14 | 6.14 | 6.16 | 6.03 | 28.66M |
| August 08, 2025 | 6.02 | 6.07 | 6.07 | 6.1 | 5.99 | 22.03M |
| August 07, 2025 | 6.11 | 6.04 | 6.04 | 6.11 | 6 | 20.71M |
| August 06, 2025 | 6.02 | 6.1 | 6.1 | 6.11 | 5.99 | 26.84M |
| August 05, 2025 | 6 | 6.04 | 6.04 | 6.05 | 5.97 | 20.73M |
| August 04, 2025 | 6 | 5.98 | 5.98 | 6.02 | 5.94 | 21.13M |
| August 01, 2025 | 6.03 | 6.03 | 6.03 | 6.09 | 6 | 24.8M |
| July 31, 2025 | 6.14 | 6.05 | 6.05 | 6.19 | 6.01 | 30.2M |
| July 30, 2025 | 6.25 | 6.16 | 6.16 | 6.25 | 6.07 | 36.44M |
| July 29, 2025 | 6.25 | 6.25 | 6.25 | 6.27 | 6.15 | 29.91M |
| July 28, 2025 | 6.21 | 6.27 | 6.27 | 6.31 | 6.16 | 36.54M |
| July 25, 2025 | 6.28 | 6.2 | 6.2 | 6.31 | 6.19 | 31.53M |
| July 24, 2025 | 6.11 | 6.3 | 6.3 | 6.33 | 6.1 | 47.94M |
| July 23, 2025 | 6.29 | 6.17 | 6.17 | 6.33 | 6.16 | 55.56M |
| July 22, 2025 | 6.33 | 6.29 | 6.29 | 6.34 | 6.19 | 48.89M |
| July 21, 2025 | 6.3 | 6.34 | 6.34 | 6.38 | 6.25 | 36.23M |
| July 18, 2025 | 6.33 | 6.3 | 6.3 | 6.42 | 6.28 | 45.83M |
| July 17, 2025 | 6.29 | 6.36 | 6.36 | 6.45 | 6.27 | 49.92M |
| July 16, 2025 | 6.31 | 6.3 | 6.3 | 6.36 | 6.22 | 55.07M |
| July 15, 2025 | 6.44 | 6.33 | 6.33 | 6.53 | 6.31 | 83.88M |
| July 14, 2025 | 6.81 | 6.5 | 6.5 | 6.93 | 6.41 | 142.79M |
| July 11, 2025 | 6.88 | 6.9 | 6.9 | 7.02 | 6.8 | 184.84M |
| July 10, 2025 | 6.7 | 6.62 | 6.62 | 6.88 | 6.59 | 137.01M |
| July 09, 2025 | 6.88 | 6.71 | 6.71 | 7.08 | 6.68 | 160.48M |
| July 08, 2025 | 6.62 | 6.81 | 6.81 | 6.9 | 6.48 | 173.57M |
| July 07, 2025 | 6.54 | 6.68 | 6.68 | 6.99 | 6.52 | 144.01M |
| July 04, 2025 | 6.86 | 6.78 | 6.78 | 7.12 | 6.61 | 195.09M |
| July 03, 2025 | 6.81 | 6.76 | 6.76 | 7.24 | 6.62 | 224.07M |
| July 02, 2025 | 7.6 | 7.34 | 7.34 | 7.66 | 7.34 | 174.99M |
| July 01, 2025 | 7.15 | 8.16 | 8.16 | 8.16 | 7.05 | 329.71M |
| June 30, 2025 | 6.6 | 7.42 | 7.42 | 7.45 | 6.44 | 297.68M |
| June 27, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.7 | 185.97M |
| June 26, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 15.7M |
| June 25, 2025 | 5.18 | 5.72 | 5.72 | 5.72 | 5.18 | 29.36M |
| June 24, 2025 | 5.14 | 5.2 | 5.2 | 5.28 | 5.11 | 25.12M |
| June 23, 2025 | 4.95 | 5.13 | 5.13 | 5.15 | 4.92 | 22.44M |
| June 20, 2025 | 5.04 | 4.97 | 4.97 | 5.07 | 4.94 | 16.88M |
| June 19, 2025 | 5.27 | 5.04 | 5.04 | 5.27 | 5.02 | 29.83M |
| June 18, 2025 | 5.38 | 5.25 | 5.25 | 5.39 | 5.21 | 25.38M |
| June 17, 2025 | 5.33 | 5.37 | 5.37 | 5.49 | 5.32 | 29.72M |
| June 16, 2025 | 5.16 | 5.31 | 5.31 | 5.34 | 5.13 | 30.5M |