5.83
+0.05(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.75 | 17.07M |
| August 15, 2025 | 5.75 | 5.77 | 5.77 | 5.78 | 5.71 | 14.97M |
| August 14, 2025 | 5.85 | 5.78 | 5.78 | 5.91 | 5.75 | 25.59M |
| August 13, 2025 | 5.96 | 5.9 | 5.9 | 6.08 | 5.87 | 34.29M |
| August 12, 2025 | 5.84 | 5.82 | 5.82 | 5.88 | 5.81 | 12.96M |
| August 11, 2025 | 5.76 | 5.85 | 5.85 | 5.89 | 5.72 | 24.19M |
| August 08, 2025 | 5.73 | 5.75 | 5.75 | 5.78 | 5.73 | 8.72M |
| August 07, 2025 | 5.75 | 5.75 | 5.75 | 5.77 | 5.73 | 10.5M |
| August 06, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.72 | 11.83M |
| August 05, 2025 | 5.77 | 5.78 | 5.78 | 5.8 | 5.75 | 9.31M |
| August 04, 2025 | 5.71 | 5.76 | 5.76 | 5.76 | 5.71 | 9.21M |
| August 01, 2025 | 5.81 | 5.78 | 5.78 | 5.84 | 5.75 | 11.08M |
| July 31, 2025 | 5.91 | 5.82 | 5.82 | 5.91 | 5.81 | 15.54M |
| July 30, 2025 | 5.84 | 5.92 | 5.92 | 5.95 | 5.83 | 19.95M |
| July 29, 2025 | 5.92 | 5.86 | 5.86 | 5.94 | 5.83 | 13.16M |
| July 28, 2025 | 5.94 | 5.9 | 5.9 | 5.94 | 5.88 | 13.22M |
| July 25, 2025 | 5.99 | 5.91 | 5.91 | 6 | 5.9 | 24.72M |
| July 24, 2025 | 5.91 | 5.99 | 5.99 | 6.05 | 5.9 | 35.53M |
| July 23, 2025 | 5.93 | 5.92 | 5.92 | 6.04 | 5.91 | 23.94M |
| July 22, 2025 | 5.95 | 5.94 | 5.94 | 5.97 | 5.89 | 16.93M |
| July 21, 2025 | 5.9 | 5.97 | 5.97 | 5.98 | 5.85 | 21.38M |
| July 18, 2025 | 5.93 | 5.9 | 5.9 | 5.95 | 5.88 | 21.98M |
| July 17, 2025 | 5.87 | 5.98 | 5.98 | 6.16 | 5.87 | 38.81M |
| July 16, 2025 | 5.83 | 5.85 | 5.85 | 5.88 | 5.82 | 11.31M |
| July 15, 2025 | 5.92 | 5.83 | 5.83 | 5.94 | 5.8 | 17.6M |
| July 14, 2025 | 5.99 | 5.95 | 5.95 | 6.01 | 5.92 | 15.48M |
| July 11, 2025 | 5.96 | 5.97 | 5.97 | 6 | 5.89 | 19.89M |
| July 10, 2025 | 5.94 | 5.97 | 5.97 | 6.08 | 5.87 | 27.01M |
| July 09, 2025 | 5.86 | 5.93 | 5.93 | 5.96 | 5.84 | 22.05M |
| July 08, 2025 | 5.84 | 5.87 | 5.87 | 5.93 | 5.81 | 12.54M |
| July 07, 2025 | 5.88 | 5.85 | 5.85 | 5.9 | 5.84 | 7.46M |
| July 04, 2025 | 5.9 | 5.84 | 5.84 | 5.92 | 5.84 | 12.41M |
| July 03, 2025 | 5.92 | 5.92 | 5.89 | 5.95 | 5.91 | 10.32M |
| July 02, 2025 | 5.98 | 5.95 | 5.92 | 5.99 | 5.93 | 12.87M |
| July 01, 2025 | 6 | 5.96 | 5.93 | 6 | 5.92 | 13.3M |
| June 30, 2025 | 5.99 | 6 | 5.97 | 6.03 | 5.95 | 15.5M |
| June 27, 2025 | 6.03 | 6 | 6 | 6.05 | 5.98 | 23.72M |
| June 26, 2025 | 5.93 | 6.09 | 6.09 | 6.22 | 5.88 | 45.87M |
| June 25, 2025 | 6.04 | 6.01 | 6.01 | 6.17 | 5.97 | 38.12M |
| June 24, 2025 | 5.85 | 5.89 | 5.89 | 5.94 | 5.81 | 19.79M |
| June 23, 2025 | 5.71 | 5.8 | 5.8 | 5.83 | 5.68 | 16.54M |
| June 20, 2025 | 5.71 | 5.8 | 5.8 | 5.94 | 5.67 | 25.33M |
| June 19, 2025 | 5.9 | 5.73 | 5.73 | 5.9 | 5.73 | 21.12M |
| June 18, 2025 | 5.97 | 5.91 | 5.91 | 6.06 | 5.9 | 17.12M |
| June 17, 2025 | 6.01 | 6.06 | 6.06 | 6.15 | 6.01 | 17.94M |
| June 16, 2025 | 5.92 | 6 | 6 | 6.04 | 5.86 | 13.8M |
| June 13, 2025 | 6.15 | 5.99 | 5.99 | 6.16 | 5.98 | 24.25M |
| June 12, 2025 | 6.18 | 6.14 | 6.14 | 6.2 | 6.14 | 20.9M |
| June 11, 2025 | 6.23 | 6.22 | 6.22 | 6.28 | 6.2 | 17.99M |
| June 10, 2025 | 6.32 | 6.23 | 6.23 | 6.35 | 6.16 | 25.88M |
| June 09, 2025 | 6.3 | 6.33 | 6.33 | 6.34 | 6.26 | 18.5M |
| June 06, 2025 | 6.3 | 6.3 | 6.3 | 6.33 | 6.27 | 13.75M |
| June 05, 2025 | 6.39 | 6.31 | 6.31 | 6.4 | 6.28 | 23.65M |
| June 04, 2025 | 6.27 | 6.4 | 6.4 | 6.42 | 6.26 | 26.33M |
| June 03, 2025 | 6.26 | 6.31 | 6.31 | 6.33 | 6.23 | 16.97M |
| May 30, 2025 | 6.4 | 6.31 | 6.31 | 6.43 | 6.3 | 23.12M |
| May 29, 2025 | 6.4 | 6.43 | 6.43 | 6.45 | 6.29 | 39.67M |
| May 28, 2025 | 6.37 | 6.51 | 6.51 | 6.73 | 6.33 | 55.48M |
| May 27, 2025 | 6.33 | 6.37 | 6.37 | 6.43 | 6.33 | 18.59M |
| May 26, 2025 | 6.26 | 6.38 | 6.38 | 6.39 | 6.21 | 19.99M |