5.74
-0.02(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.64 | 5.76 | 5.76 | 5.82 | 5.61 | 31.52M |
| August 15, 2025 | 5.59 | 5.64 | 5.64 | 5.65 | 5.57 | 13.64M |
| August 14, 2025 | 5.68 | 5.58 | 5.58 | 5.71 | 5.57 | 15.63M |
| August 13, 2025 | 5.71 | 5.66 | 5.66 | 5.71 | 5.63 | 15.01M |
| August 12, 2025 | 5.62 | 5.69 | 5.69 | 5.72 | 5.61 | 20.54M |
| August 11, 2025 | 5.59 | 5.63 | 5.63 | 5.65 | 5.58 | 17.93M |
| August 08, 2025 | 5.57 | 5.58 | 5.58 | 5.6 | 5.54 | 12.76M |
| August 07, 2025 | 5.53 | 5.56 | 5.56 | 5.65 | 5.51 | 19.9M |
| August 06, 2025 | 5.47 | 5.52 | 5.52 | 5.56 | 5.44 | 12.09M |
| August 05, 2025 | 5.45 | 5.48 | 5.48 | 5.5 | 5.45 | 8.44M |
| August 04, 2025 | 5.41 | 5.45 | 5.45 | 5.46 | 5.41 | 9.95M |
| August 01, 2025 | 5.43 | 5.47 | 5.47 | 5.48 | 5.43 | 8.84M |
| July 31, 2025 | 5.53 | 5.44 | 5.44 | 5.55 | 5.41 | 16.01M |
| July 30, 2025 | 5.55 | 5.53 | 5.53 | 5.6 | 5.53 | 14.39M |
| July 29, 2025 | 5.58 | 5.57 | 5.57 | 5.59 | 5.52 | 13.48M |
| July 28, 2025 | 5.58 | 5.58 | 5.58 | 5.59 | 5.53 | 12.14M |
| July 25, 2025 | 5.57 | 5.58 | 5.58 | 5.59 | 5.54 | 17.06M |
| July 24, 2025 | 5.51 | 5.56 | 5.56 | 5.59 | 5.5 | 16.41M |
| July 23, 2025 | 5.59 | 5.51 | 5.51 | 5.6 | 5.51 | 16.36M |
| July 22, 2025 | 5.56 | 5.57 | 5.57 | 5.57 | 5.48 | 15.97M |
| July 21, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.49 | 14.2M |
| July 18, 2025 | 5.54 | 5.49 | 5.49 | 5.54 | 5.47 | 11.18M |
| July 17, 2025 | 5.55 | 5.52 | 5.52 | 5.56 | 5.48 | 14.53M |
| July 16, 2025 | 5.53 | 5.54 | 5.54 | 5.64 | 5.49 | 23.72M |
| July 15, 2025 | 5.47 | 5.52 | 5.52 | 5.52 | 5.38 | 17.83M |
| July 14, 2025 | 5.5 | 5.48 | 5.48 | 5.53 | 5.45 | 13.2M |
| July 11, 2025 | 5.53 | 5.51 | 5.51 | 5.58 | 5.49 | 19.43M |
| July 10, 2025 | 5.42 | 5.52 | 5.5 | 5.54 | 5.42 | 19.82M |
| July 09, 2025 | 5.43 | 5.43 | 5.43 | 5.47 | 5.42 | 11.83M |
| July 08, 2025 | 5.4 | 5.45 | 5.45 | 5.45 | 5.39 | 15.23M |
| July 07, 2025 | 5.33 | 5.39 | 5.39 | 5.41 | 5.32 | 14.06M |
| July 04, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 5.32 | 8.47M |
| July 03, 2025 | 5.36 | 5.36 | 5.36 | 5.38 | 5.34 | 8.6M |
| July 02, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.32 | 8.17M |
| July 01, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.31 | 7.87M |
| June 30, 2025 | 5.33 | 5.35 | 5.35 | 5.37 | 5.3 | 12.37M |
| June 27, 2025 | 5.32 | 5.31 | 5.31 | 5.36 | 5.29 | 10.41M |
| June 26, 2025 | 5.31 | 5.31 | 5.31 | 5.34 | 5.28 | 9.24M |
| June 25, 2025 | 5.28 | 5.32 | 5.32 | 5.33 | 5.24 | 12.61M |
| June 24, 2025 | 5.17 | 5.26 | 5.26 | 5.26 | 5.16 | 7.96M |
| June 23, 2025 | 5.11 | 5.17 | 5.17 | 5.18 | 5.07 | 6.54M |
| June 20, 2025 | 5.15 | 5.12 | 5.12 | 5.17 | 5.12 | 5.52M |
| June 19, 2025 | 5.25 | 5.14 | 5.14 | 5.25 | 5.13 | 9.51M |
| June 18, 2025 | 5.3 | 5.25 | 5.25 | 5.31 | 5.23 | 8.14M |
| June 17, 2025 | 5.31 | 5.31 | 5.31 | 5.33 | 5.29 | 6.12M |
| June 16, 2025 | 5.25 | 5.31 | 5.31 | 5.35 | 5.25 | 7.63M |
| June 13, 2025 | 5.33 | 5.27 | 5.27 | 5.35 | 5.26 | 10.85M |
| June 12, 2025 | 5.39 | 5.36 | 5.36 | 5.39 | 5.33 | 9.52M |
| June 11, 2025 | 5.37 | 5.4 | 5.4 | 5.43 | 5.37 | 8.38M |
| June 10, 2025 | 5.47 | 5.38 | 5.38 | 5.48 | 5.34 | 14M |
| June 09, 2025 | 5.43 | 5.46 | 5.46 | 5.46 | 5.42 | 9.87M |
| June 06, 2025 | 5.45 | 5.44 | 5.44 | 5.48 | 5.42 | 8.54M |
| June 05, 2025 | 5.46 | 5.44 | 5.44 | 5.47 | 5.42 | 9.46M |
| June 04, 2025 | 5.38 | 5.44 | 5.44 | 5.53 | 5.36 | 14.94M |
| June 03, 2025 | 5.35 | 5.37 | 5.37 | 5.4 | 5.34 | 5.72M |
| May 30, 2025 | 5.42 | 5.37 | 5.37 | 5.42 | 5.36 | 7.08M |
| May 29, 2025 | 5.39 | 5.43 | 5.43 | 5.44 | 5.35 | 8.58M |
| May 28, 2025 | 5.4 | 5.37 | 5.37 | 5.42 | 5.34 | 7.75M |
| May 27, 2025 | 5.38 | 5.42 | 5.42 | 5.43 | 5.36 | 8.5M |
| May 26, 2025 | 5.35 | 5.38 | 5.38 | 5.4 | 5.35 | 7.91M |