5.92
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.87 | 5.91 | 5.91 | 5.94 | 5.86 | 7.4M |
| August 15, 2025 | 5.92 | 5.86 | 5.86 | 5.94 | 5.85 | 11.36M |
| August 14, 2025 | 6.06 | 5.89 | 5.89 | 6.08 | 5.88 | 11.73M |
| August 13, 2025 | 6.11 | 6.04 | 6.04 | 6.12 | 5.99 | 9.07M |
| August 12, 2025 | 6.14 | 6.08 | 6.08 | 6.14 | 6.04 | 4.99M |
| August 11, 2025 | 6.1 | 6.11 | 6.11 | 6.17 | 6.05 | 7M |
| August 08, 2025 | 5.97 | 6.09 | 6.09 | 6.11 | 5.94 | 7.01M |
| August 07, 2025 | 6.08 | 6 | 6 | 6.11 | 6 | 5.9M |
| August 06, 2025 | 6.15 | 6.08 | 6.08 | 6.15 | 6.05 | 6.15M |
| August 05, 2025 | 6.14 | 6.11 | 6.11 | 6.15 | 6.06 | 5.32M |
| August 04, 2025 | 5.95 | 6.09 | 6.09 | 6.11 | 5.84 | 8.76M |
| August 01, 2025 | 5.86 | 5.96 | 5.96 | 5.99 | 5.83 | 7.95M |
| July 31, 2025 | 6 | 5.87 | 5.87 | 6.03 | 5.84 | 8.97M |
| July 30, 2025 | 6.07 | 6.05 | 6.05 | 6.08 | 5.96 | 7.84M |
| July 29, 2025 | 6.14 | 6.06 | 6.06 | 6.15 | 6 | 7.8M |
| July 28, 2025 | 6.12 | 6.13 | 6.13 | 6.19 | 6.1 | 5.09M |
| July 25, 2025 | 6.16 | 6.14 | 6.14 | 6.24 | 6.13 | 9.06M |
| July 24, 2025 | 6.12 | 6.15 | 6.15 | 6.16 | 6.08 | 6.55M |
| July 23, 2025 | 6.15 | 6.08 | 6.08 | 6.17 | 6.08 | 6.47M |
| July 22, 2025 | 6.12 | 6.15 | 6.15 | 6.18 | 6.08 | 7.42M |
| July 21, 2025 | 5.96 | 6.12 | 6.12 | 6.14 | 5.96 | 12.63M |
| July 18, 2025 | 5.97 | 5.95 | 5.95 | 5.97 | 5.91 | 5.4M |
| July 17, 2025 | 5.97 | 5.95 | 5.95 | 6.01 | 5.93 | 5.42M |
| July 16, 2025 | 5.96 | 5.96 | 5.96 | 6 | 5.93 | 4.49M |
| July 15, 2025 | 6.05 | 5.96 | 5.96 | 6.07 | 5.87 | 7.83M |
| July 14, 2025 | 6.04 | 6.05 | 6.05 | 6.06 | 6.01 | 5.66M |
| July 11, 2025 | 5.99 | 6.02 | 6.02 | 6.04 | 5.92 | 7.92M |
| July 10, 2025 | 5.94 | 6 | 6 | 6.01 | 5.93 | 6.21M |
| July 09, 2025 | 5.97 | 5.95 | 5.95 | 6.02 | 5.94 | 6.77M |
| July 08, 2025 | 5.97 | 5.98 | 5.98 | 5.99 | 5.91 | 5.45M |
| July 07, 2025 | 5.87 | 5.97 | 5.97 | 5.97 | 5.82 | 7.72M |
| July 04, 2025 | 5.92 | 5.86 | 5.86 | 5.94 | 5.84 | 5.89M |
| July 03, 2025 | 5.95 | 5.94 | 5.91 | 6.01 | 5.92 | 4.78M |
| July 02, 2025 | 5.87 | 5.98 | 5.95 | 5.99 | 5.85 | 9.36M |
| July 01, 2025 | 5.87 | 5.88 | 5.85 | 5.9 | 5.84 | 4.53M |
| June 30, 2025 | 5.83 | 5.87 | 5.84 | 5.87 | 5.79 | 4.68M |
| June 27, 2025 | 5.77 | 5.84 | 5.81 | 5.86 | 5.77 | 5.14M |
| June 26, 2025 | 5.8 | 5.78 | 5.75 | 5.85 | 5.75 | 5.64M |
| June 25, 2025 | 5.86 | 5.81 | 5.78 | 5.86 | 5.76 | 5.11M |
| June 24, 2025 | 5.72 | 5.84 | 5.81 | 5.84 | 5.7 | 5.74M |
| June 23, 2025 | 5.6 | 5.72 | 5.72 | 5.73 | 5.55 | 4.26M |
| June 20, 2025 | 5.64 | 5.61 | 5.61 | 5.72 | 5.61 | 4.02M |
| June 19, 2025 | 5.76 | 5.66 | 5.66 | 5.8 | 5.62 | 5.61M |
| June 18, 2025 | 5.86 | 5.77 | 5.77 | 5.93 | 5.76 | 6.58M |
| June 17, 2025 | 5.91 | 5.89 | 5.89 | 6.02 | 5.88 | 7.22M |
| June 16, 2025 | 5.89 | 5.91 | 5.91 | 5.96 | 5.88 | 5.88M |
| June 13, 2025 | 6 | 5.89 | 5.89 | 6.05 | 5.88 | 10.19M |
| June 12, 2025 | 6.04 | 6.03 | 6.03 | 6.1 | 5.95 | 12.58M |
| June 11, 2025 | 5.96 | 6.02 | 6.02 | 6.26 | 5.94 | 18.18M |
| June 10, 2025 | 5.92 | 5.95 | 5.95 | 6.12 | 5.88 | 18.58M |
| June 09, 2025 | 5.87 | 5.92 | 5.92 | 5.93 | 5.86 | 8.04M |
| June 06, 2025 | 5.76 | 5.87 | 5.87 | 5.9 | 5.73 | 8.84M |
| June 05, 2025 | 5.71 | 5.77 | 5.77 | 5.83 | 5.71 | 6.31M |
| June 04, 2025 | 5.71 | 5.73 | 5.73 | 5.73 | 5.67 | 4.71M |
| June 03, 2025 | 5.66 | 5.7 | 5.7 | 5.74 | 5.63 | 5.08M |
| May 30, 2025 | 5.8 | 5.71 | 5.71 | 5.84 | 5.68 | 4.78M |
| May 29, 2025 | 5.75 | 5.8 | 5.8 | 5.83 | 5.72 | 6.39M |
| May 28, 2025 | 5.85 | 5.78 | 5.78 | 5.97 | 5.76 | 9.28M |
| May 27, 2025 | 5.65 | 5.83 | 5.83 | 5.85 | 5.63 | 8M |
| May 26, 2025 | 5.68 | 5.67 | 5.67 | 5.72 | 5.62 | 3.97M |