5.97
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.99 | 5.96 | 5.96 | 6.01 | 5.95 | 16.98M |
| August 15, 2025 | 5.99 | 5.97 | 5.97 | 6.01 | 5.95 | 13.47M |
| August 14, 2025 | 6.04 | 5.97 | 5.97 | 6.06 | 5.95 | 11.07M |
| August 13, 2025 | 6.06 | 6.05 | 6.05 | 6.08 | 6.03 | 10.16M |
| August 12, 2025 | 6.04 | 6.07 | 6.07 | 6.07 | 6.03 | 7.29M |
| August 11, 2025 | 6.08 | 6.04 | 6.04 | 6.1 | 6 | 11.59M |
| August 08, 2025 | 6 | 6.09 | 6.09 | 6.11 | 5.98 | 10.69M |
| August 07, 2025 | 6.02 | 6 | 6 | 6.02 | 5.95 | 8.11M |
| August 06, 2025 | 6.02 | 6 | 6 | 6.04 | 5.97 | 8.56M |
| August 05, 2025 | 6.01 | 6.02 | 6.02 | 6.05 | 5.99 | 10.93M |
| August 04, 2025 | 5.99 | 6.01 | 6.01 | 6.03 | 5.94 | 7.45M |
| August 01, 2025 | 5.94 | 6 | 6 | 6.06 | 5.94 | 12.83M |
| July 31, 2025 | 6.1 | 5.95 | 5.95 | 6.11 | 5.93 | 12.92M |
| July 30, 2025 | 6.13 | 6.1 | 6.1 | 6.16 | 6.06 | 10.76M |
| July 29, 2025 | 6.11 | 6.11 | 6.11 | 6.14 | 6.05 | 9.29M |
| July 28, 2025 | 6.2 | 6.11 | 6.11 | 6.21 | 6.1 | 10.32M |
| July 25, 2025 | 6.28 | 6.2 | 6.2 | 6.29 | 6.18 | 11.23M |
| July 24, 2025 | 6.27 | 6.26 | 6.26 | 6.28 | 6.22 | 13.13M |
| July 23, 2025 | 6.29 | 6.26 | 6.26 | 6.33 | 6.23 | 10.98M |
| July 22, 2025 | 6.25 | 6.3 | 6.3 | 6.3 | 6.17 | 13.23M |
| July 21, 2025 | 6.19 | 6.25 | 6.25 | 6.26 | 6.17 | 12.53M |
| July 18, 2025 | 6.13 | 6.16 | 6.16 | 6.17 | 6.1 | 9.39M |
| July 17, 2025 | 6.17 | 6.13 | 6.13 | 6.18 | 6.1 | 8.92M |
| July 16, 2025 | 6.19 | 6.16 | 6.16 | 6.2 | 6.14 | 9.74M |
| July 15, 2025 | 6.38 | 6.18 | 6.18 | 6.38 | 6.17 | 13.2M |
| July 14, 2025 | 6.25 | 6.33 | 6.33 | 6.38 | 6.24 | 15.42M |
| July 11, 2025 | 6.32 | 6.24 | 6.24 | 6.36 | 6.23 | 13.55M |
| July 10, 2025 | 6.25 | 6.28 | 6.28 | 6.3 | 6.21 | 14.09M |
| July 09, 2025 | 6.19 | 6.23 | 6.23 | 6.32 | 6.17 | 18.16M |
| July 08, 2025 | 6.27 | 6.21 | 6.21 | 6.29 | 6.17 | 21.7M |
| July 07, 2025 | 6.33 | 6.27 | 6.27 | 6.37 | 6.14 | 34.5M |
| July 04, 2025 | 6.07 | 6.14 | 6.14 | 6.2 | 6.07 | 16.83M |
| July 03, 2025 | 6.09 | 6.07 | 6.07 | 6.12 | 6.02 | 11.42M |
| July 02, 2025 | 6.01 | 6.07 | 6.07 | 6.07 | 5.98 | 13.36M |
| July 01, 2025 | 5.93 | 5.99 | 5.99 | 6.03 | 5.92 | 11.35M |
| June 30, 2025 | 5.94 | 5.93 | 5.93 | 5.96 | 5.92 | 7.39M |
| June 27, 2025 | 5.92 | 5.93 | 5.93 | 5.99 | 5.91 | 7.37M |
| June 26, 2025 | 5.91 | 5.94 | 5.94 | 5.98 | 5.91 | 7.54M |
| June 25, 2025 | 5.9 | 5.95 | 5.95 | 5.96 | 5.86 | 7.17M |
| June 24, 2025 | 5.84 | 5.89 | 5.89 | 5.91 | 5.82 | 8.25M |
| June 23, 2025 | 5.86 | 5.83 | 5.83 | 5.9 | 5.82 | 9.07M |
| June 20, 2025 | 5.88 | 5.88 | 5.88 | 5.92 | 5.83 | 7.11M |
| June 19, 2025 | 5.99 | 5.84 | 5.84 | 5.99 | 5.82 | 12.7M |
| June 18, 2025 | 5.96 | 6 | 6 | 6.05 | 5.92 | 13.84M |
| June 17, 2025 | 5.92 | 5.96 | 5.96 | 5.97 | 5.85 | 7.82M |
| June 16, 2025 | 5.91 | 5.9 | 5.9 | 5.97 | 5.89 | 8.86M |
| June 13, 2025 | 5.92 | 5.94 | 5.94 | 5.97 | 5.88 | 10.84M |
| June 12, 2025 | 5.97 | 5.92 | 5.92 | 5.99 | 5.89 | 9.84M |
| June 11, 2025 | 5.98 | 5.99 | 5.99 | 6.04 | 5.95 | 8.87M |
| June 10, 2025 | 5.97 | 5.98 | 5.98 | 6.03 | 5.94 | 7.97M |
| June 09, 2025 | 5.98 | 5.99 | 5.99 | 6 | 5.95 | 7.05M |
| June 06, 2025 | 6 | 5.98 | 5.98 | 6.02 | 5.95 | 6.14M |
| June 05, 2025 | 6.01 | 5.99 | 5.99 | 6.05 | 5.94 | 7.31M |
| June 04, 2025 | 5.94 | 6 | 6 | 6.02 | 5.92 | 9.92M |
| June 03, 2025 | 5.9 | 5.94 | 5.94 | 5.96 | 5.83 | 9.48M |
| May 30, 2025 | 5.96 | 5.91 | 5.91 | 6.02 | 5.9 | 7.59M |
| May 29, 2025 | 5.89 | 5.96 | 5.96 | 5.97 | 5.86 | 8.63M |
| May 28, 2025 | 5.88 | 5.88 | 5.88 | 5.91 | 5.84 | 6.97M |
| May 27, 2025 | 5.84 | 5.87 | 5.87 | 5.9 | 5.82 | 5.67M |
| May 26, 2025 | 5.85 | 5.88 | 5.88 | 5.9 | 5.81 | 5.4M |