5.81
-0.04(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.72 | 5.85 | 5.85 | 5.87 | 5.63 | 27.02M |
| September 04, 2025 | 5.8 | 5.72 | 5.72 | 5.89 | 5.6 | 30.52M |
| September 03, 2025 | 5.97 | 5.8 | 5.8 | 5.98 | 5.78 | 32.68M |
| September 02, 2025 | 6.18 | 5.95 | 5.95 | 6.22 | 5.89 | 51.99M |
| September 01, 2025 | 6.1 | 6.21 | 6.21 | 6.48 | 6.08 | 64.92M |
| August 29, 2025 | 6.3 | 6.06 | 6.06 | 6.31 | 6.05 | 48.48M |
| August 28, 2025 | 6.24 | 6.26 | 6.26 | 6.49 | 5.98 | 83.33M |
| August 27, 2025 | 6.25 | 6.17 | 6.17 | 6.34 | 6.14 | 68.86M |
| August 26, 2025 | 6.1 | 6.25 | 6.25 | 6.36 | 6.06 | 65.97M |
| August 25, 2025 | 6.25 | 6.07 | 6.07 | 6.25 | 6.03 | 80.69M |
| August 22, 2025 | 5.78 | 6.08 | 6.08 | 6.1 | 5.77 | 81.78M |
| August 21, 2025 | 5.82 | 5.79 | 5.79 | 5.92 | 5.75 | 38.15M |
| August 20, 2025 | 5.73 | 5.82 | 5.82 | 5.82 | 5.68 | 37.4M |
| August 19, 2025 | 5.72 | 5.74 | 5.74 | 5.79 | 5.69 | 39.19M |
| August 18, 2025 | 5.62 | 5.71 | 5.71 | 5.77 | 5.62 | 43.59M |
| August 15, 2025 | 5.53 | 5.62 | 5.62 | 5.63 | 5.53 | 23M |
| August 14, 2025 | 5.76 | 5.57 | 5.57 | 5.76 | 5.56 | 39.93M |
| August 13, 2025 | 5.65 | 5.75 | 5.75 | 5.94 | 5.62 | 58.89M |
| August 12, 2025 | 5.9 | 5.7 | 5.7 | 6.03 | 5.68 | 79.09M |
| August 11, 2025 | 5.49 | 5.66 | 5.66 | 5.74 | 5.46 | 49.81M |
| August 08, 2025 | 5.56 | 5.55 | 5.55 | 5.74 | 5.46 | 43.57M |
| August 07, 2025 | 5.42 | 5.61 | 5.61 | 5.63 | 5.4 | 49.83M |
| August 06, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.37 | 20.86M |
| August 05, 2025 | 5.42 | 5.45 | 5.45 | 5.47 | 5.39 | 17.58M |
| August 04, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.33 | 13.76M |
| August 01, 2025 | 5.4 | 5.42 | 5.42 | 5.42 | 5.37 | 13.13M |
| July 31, 2025 | 5.41 | 5.39 | 5.39 | 5.48 | 5.38 | 19.44M |
| July 30, 2025 | 5.46 | 5.45 | 5.45 | 5.58 | 5.41 | 27.91M |
| July 29, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.34 | 40.71M |
| July 28, 2025 | 5.58 | 5.51 | 5.51 | 5.61 | 5.5 | 44.9M |
| July 25, 2025 | 5.75 | 5.65 | 5.65 | 5.98 | 5.63 | 82.26M |
| July 24, 2025 | 5.54 | 5.55 | 5.55 | 5.56 | 5.5 | 23.31M |
| July 23, 2025 | 5.52 | 5.55 | 5.55 | 5.6 | 5.47 | 30.65M |
| July 22, 2025 | 5.68 | 5.55 | 5.55 | 5.69 | 5.51 | 38.32M |
| July 21, 2025 | 5.62 | 5.67 | 5.67 | 5.69 | 5.6 | 35.45M |
| July 18, 2025 | 5.6 | 5.64 | 5.64 | 5.68 | 5.54 | 44.1M |
| July 17, 2025 | 5.58 | 5.61 | 5.61 | 5.64 | 5.53 | 58.37M |
| July 16, 2025 | 5.49 | 5.72 | 5.72 | 5.92 | 5.37 | 96.8M |
| July 15, 2025 | 5.37 | 5.47 | 5.47 | 5.65 | 5.34 | 57.08M |
| July 14, 2025 | 5.37 | 5.33 | 5.33 | 5.42 | 5.32 | 21.89M |
| July 11, 2025 | 5.39 | 5.39 | 5.39 | 5.4 | 5.26 | 36.9M |
| July 10, 2025 | 5.45 | 5.38 | 5.38 | 5.52 | 5.35 | 49.23M |
| July 09, 2025 | 5.4 | 5.44 | 5.44 | 5.55 | 5.37 | 73.15M |
| July 08, 2025 | 5.31 | 5.38 | 5.38 | 5.38 | 5.27 | 27.43M |
| July 07, 2025 | 5.24 | 5.32 | 5.32 | 5.33 | 5.23 | 24.05M |
| July 04, 2025 | 5.26 | 5.23 | 5.23 | 5.3 | 5.21 | 20.98M |
| July 03, 2025 | 5.23 | 5.28 | 5.28 | 5.29 | 5.21 | 21.7M |
| July 02, 2025 | 5.35 | 5.26 | 5.26 | 5.37 | 5.23 | 36.14M |
| July 01, 2025 | 5.3 | 5.38 | 5.38 | 5.41 | 5.27 | 46.45M |
| June 30, 2025 | 5.25 | 5.3 | 5.3 | 5.3 | 5.22 | 32.44M |
| June 27, 2025 | 5.34 | 5.23 | 5.23 | 5.4 | 5.23 | 39.58M |
| June 26, 2025 | 5.25 | 5.21 | 5.21 | 5.29 | 5.17 | 29.86M |
| June 25, 2025 | 5.24 | 5.26 | 5.26 | 5.28 | 5.21 | 27.6M |
| June 24, 2025 | 5.18 | 5.25 | 5.25 | 5.27 | 5.17 | 24.57M |
| June 23, 2025 | 5.09 | 5.16 | 5.16 | 5.19 | 5.06 | 22.1M |
| June 20, 2025 | 5.16 | 5.14 | 5.14 | 5.24 | 5.1 | 23.29M |
| June 19, 2025 | 5.26 | 5.15 | 5.15 | 5.27 | 5.12 | 27.16M |
| June 18, 2025 | 5.31 | 5.28 | 5.28 | 5.32 | 5.24 | 19.58M |
| June 17, 2025 | 5.32 | 5.32 | 5.32 | 5.4 | 5.26 | 28.72M |
| June 16, 2025 | 5.2 | 5.32 | 5.32 | 5.34 | 5.19 | 35.09M |
