5.84
-0.02(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.67 | 5.86 | 5.86 | 5.86 | 5.65 | 58.77M |
| September 04, 2025 | 5.66 | 5.69 | 5.69 | 5.75 | 5.62 | 34.98M |
| September 03, 2025 | 5.77 | 5.7 | 5.7 | 5.83 | 5.66 | 28.84M |
| September 02, 2025 | 5.78 | 5.73 | 5.73 | 5.79 | 5.69 | 29.75M |
| September 01, 2025 | 5.82 | 5.78 | 5.78 | 5.84 | 5.73 | 38.65M |
| August 29, 2025 | 5.76 | 5.79 | 5.79 | 5.82 | 5.72 | 50.71M |
| August 28, 2025 | 5.74 | 5.75 | 5.75 | 5.83 | 5.6 | 76.26M |
| August 27, 2025 | 5.73 | 5.64 | 5.64 | 5.77 | 5.64 | 39.25M |
| August 26, 2025 | 5.67 | 5.72 | 5.72 | 5.74 | 5.65 | 32.59M |
| August 25, 2025 | 5.66 | 5.67 | 5.67 | 5.72 | 5.64 | 35.23M |
| August 22, 2025 | 5.62 | 5.63 | 5.63 | 5.64 | 5.58 | 23.24M |
| August 21, 2025 | 5.61 | 5.61 | 5.61 | 5.64 | 5.59 | 26.92M |
| August 20, 2025 | 5.59 | 5.6 | 5.6 | 5.61 | 5.54 | 26.3M |
| August 19, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.58 | 24.31M |
| August 18, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.6 | 26.68M |
| August 15, 2025 | 5.59 | 5.62 | 5.62 | 5.63 | 5.58 | 22M |
| August 14, 2025 | 5.69 | 5.6 | 5.6 | 5.71 | 5.59 | 31.22M |
| August 13, 2025 | 5.65 | 5.67 | 5.67 | 5.71 | 5.64 | 32.06M |
| August 12, 2025 | 5.64 | 5.61 | 5.61 | 5.65 | 5.59 | 15.06M |
| August 11, 2025 | 5.6 | 5.64 | 5.64 | 5.65 | 5.59 | 22.5M |
| August 08, 2025 | 5.58 | 5.6 | 5.6 | 5.63 | 5.54 | 21.57M |
| August 07, 2025 | 5.59 | 5.56 | 5.56 | 5.59 | 5.55 | 12.93M |
| August 06, 2025 | 5.58 | 5.58 | 5.58 | 5.59 | 5.54 | 16.25M |
| August 05, 2025 | 5.57 | 5.58 | 5.58 | 5.59 | 5.55 | 14.52M |
| August 04, 2025 | 5.56 | 5.58 | 5.58 | 5.61 | 5.55 | 18.18M |
| August 01, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.5 | 14.18M |
| July 31, 2025 | 5.65 | 5.51 | 5.51 | 5.65 | 5.5 | 32.98M |
| July 30, 2025 | 5.68 | 5.64 | 5.64 | 5.71 | 5.63 | 22.95M |
| July 29, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.61 | 29.38M |
| July 28, 2025 | 5.7 | 5.66 | 5.66 | 5.7 | 5.65 | 17.17M |
| July 25, 2025 | 5.68 | 5.66 | 5.66 | 5.7 | 5.65 | 19.22M |
| July 24, 2025 | 5.64 | 5.69 | 5.69 | 5.69 | 5.63 | 25.31M |
| July 23, 2025 | 5.69 | 5.62 | 5.62 | 5.72 | 5.61 | 30.02M |
| July 22, 2025 | 5.69 | 5.7 | 5.7 | 5.7 | 5.63 | 34.59M |
| July 21, 2025 | 5.68 | 5.7 | 5.7 | 5.7 | 5.65 | 32.03M |
| July 18, 2025 | 5.65 | 5.67 | 5.67 | 5.69 | 5.62 | 33.27M |
| July 17, 2025 | 5.69 | 5.65 | 5.65 | 5.71 | 5.62 | 37.57M |
| July 16, 2025 | 5.67 | 5.68 | 5.68 | 5.71 | 5.64 | 37.29M |
| July 15, 2025 | 5.7 | 5.63 | 5.63 | 5.73 | 5.59 | 39.33M |
| July 14, 2025 | 5.71 | 5.68 | 5.68 | 5.82 | 5.68 | 52.76M |
| July 11, 2025 | 5.8 | 5.71 | 5.71 | 5.85 | 5.68 | 75.04M |
| July 10, 2025 | 5.96 | 5.78 | 5.78 | 5.99 | 5.76 | 166.16M |
| July 09, 2025 | 5.5 | 5.97 | 5.97 | 5.97 | 5.49 | 202.65M |
| July 08, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.38 | 18.19M |
| July 07, 2025 | 5.49 | 5.53 | 5.43 | 5.54 | 5.46 | 20.64M |
| July 04, 2025 | 5.46 | 5.46 | 5.46 | 5.5 | 5.44 | 12.84M |
| July 03, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.44 | 7.13M |
| July 02, 2025 | 5.43 | 5.47 | 5.47 | 5.48 | 5.43 | 10.48M |
| July 01, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.41 | 12.3M |
| June 30, 2025 | 5.38 | 5.43 | 5.43 | 5.43 | 5.36 | 14.6M |
| June 27, 2025 | 5.36 | 5.37 | 5.37 | 5.39 | 5.35 | 12.5M |
| June 26, 2025 | 5.38 | 5.37 | 5.37 | 5.38 | 5.35 | 10.24M |
| June 25, 2025 | 5.37 | 5.38 | 5.38 | 5.39 | 5.33 | 11.8M |
| June 24, 2025 | 5.3 | 5.35 | 5.35 | 5.36 | 5.3 | 11.45M |
| June 23, 2025 | 5.27 | 5.3 | 5.3 | 5.32 | 5.27 | 9.48M |
| June 20, 2025 | 5.33 | 5.32 | 5.32 | 5.37 | 5.31 | 7.85M |
| June 19, 2025 | 5.37 | 5.34 | 5.34 | 5.39 | 5.3 | 14.48M |
| June 18, 2025 | 5.46 | 5.38 | 5.38 | 5.46 | 5.35 | 12.42M |
| June 17, 2025 | 5.4 | 5.46 | 5.46 | 5.46 | 5.38 | 11.72M |
| June 16, 2025 | 5.39 | 5.41 | 5.41 | 5.45 | 5.37 | 14.49M |