5.66
-0.01(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.84 | 5.67 | 5.67 | 5.85 | 5.66 | 102.09M |
| August 15, 2025 | 5.76 | 5.84 | 5.84 | 5.86 | 5.74 | 41.55M |
| August 14, 2025 | 5.86 | 5.77 | 5.77 | 5.9 | 5.74 | 65.22M |
| August 13, 2025 | 5.88 | 5.86 | 5.86 | 5.89 | 5.84 | 32.94M |
| August 12, 2025 | 5.86 | 5.87 | 5.87 | 5.9 | 5.85 | 32.49M |
| August 11, 2025 | 5.95 | 5.85 | 5.85 | 5.96 | 5.84 | 45.85M |
| August 08, 2025 | 5.92 | 5.96 | 5.96 | 5.98 | 5.9 | 27.14M |
| August 07, 2025 | 5.92 | 5.91 | 5.91 | 5.96 | 5.89 | 21.95M |
| August 06, 2025 | 6.01 | 5.93 | 5.93 | 6.01 | 5.9 | 28.99M |
| August 05, 2025 | 5.84 | 6.01 | 6.01 | 6.05 | 5.84 | 49.6M |
| August 04, 2025 | 5.77 | 5.82 | 5.82 | 5.9 | 5.76 | 31.58M |
| August 01, 2025 | 5.79 | 5.78 | 5.78 | 5.82 | 5.73 | 28.64M |
| July 31, 2025 | 5.85 | 5.78 | 5.78 | 5.88 | 5.73 | 36.37M |
| July 30, 2025 | 5.82 | 5.85 | 5.85 | 5.88 | 5.81 | 28.58M |
| July 29, 2025 | 5.9 | 5.83 | 5.83 | 5.92 | 5.8 | 40.37M |
| July 28, 2025 | 5.95 | 5.92 | 5.92 | 6.03 | 5.91 | 32.39M |
| July 25, 2025 | 6.04 | 5.95 | 5.95 | 6.05 | 5.93 | 27.43M |
| July 24, 2025 | 5.97 | 6.03 | 6.03 | 6.05 | 5.95 | 39.2M |
| July 23, 2025 | 5.92 | 5.96 | 5.96 | 6.04 | 5.91 | 53.39M |
| July 22, 2025 | 6.01 | 5.91 | 5.91 | 6.03 | 5.85 | 60.64M |
| July 21, 2025 | 6.04 | 6.01 | 6.01 | 6.07 | 5.98 | 27.67M |
| July 18, 2025 | 6.09 | 6.04 | 6.04 | 6.12 | 6.01 | 35.29M |
| July 17, 2025 | 6.13 | 6.1 | 6.1 | 6.17 | 6.07 | 30.05M |
| July 16, 2025 | 6.25 | 6.12 | 6.12 | 6.27 | 6.07 | 57.13M |
| July 15, 2025 | 6.31 | 6.26 | 6.26 | 6.39 | 6.2 | 32.17M |
| July 14, 2025 | 6.25 | 6.33 | 6.33 | 6.36 | 6.24 | 33.3M |
| July 11, 2025 | 6.29 | 6.25 | 6.25 | 6.34 | 6.25 | 29.95M |
| July 10, 2025 | 6.26 | 6.28 | 6.28 | 6.3 | 6.24 | 17.82M |
| July 09, 2025 | 6.2 | 6.27 | 6.27 | 6.32 | 6.18 | 30.68M |
| July 08, 2025 | 6.39 | 6.21 | 6.21 | 6.4 | 6.18 | 50.39M |
| July 07, 2025 | 6.26 | 6.4 | 6.4 | 6.42 | 6.25 | 40.86M |
| July 04, 2025 | 6.24 | 6.26 | 6.26 | 6.32 | 6.22 | 23.25M |
| July 03, 2025 | 6.36 | 6.25 | 6.25 | 6.39 | 6.23 | 31.4M |
| July 02, 2025 | 6.25 | 6.37 | 6.37 | 6.38 | 6.2 | 42.98M |
| July 01, 2025 | 6.06 | 6.24 | 6.24 | 6.35 | 6.04 | 57.06M |
| June 30, 2025 | 6.02 | 6.06 | 6.06 | 6.12 | 5.96 | 32.17M |
| June 27, 2025 | 6.16 | 6.02 | 6.02 | 6.21 | 6.01 | 49.74M |
| June 26, 2025 | 6.14 | 6.16 | 6.16 | 6.19 | 6.05 | 45.73M |
| June 25, 2025 | 6.07 | 6.16 | 6.16 | 6.16 | 6.04 | 34.14M |
| June 24, 2025 | 6.09 | 6.06 | 6.06 | 6.14 | 6.02 | 37.49M |
| June 23, 2025 | 6.12 | 6.08 | 6.08 | 6.14 | 6.04 | 33.83M |
| June 20, 2025 | 6.06 | 6.15 | 6.15 | 6.15 | 6 | 39.02M |
| June 19, 2025 | 6.13 | 6.06 | 6.06 | 6.17 | 6.02 | 28M |
| June 18, 2025 | 6.15 | 6.15 | 6.15 | 6.17 | 6.05 | 24.94M |
| June 17, 2025 | 6.14 | 6.13 | 6.13 | 6.2 | 6.02 | 48.77M |
| June 16, 2025 | 6.08 | 6.16 | 6.16 | 6.21 | 6.08 | 40.72M |
| June 13, 2025 | 6.02 | 6.09 | 6.09 | 6.17 | 5.99 | 53.05M |
| June 12, 2025 | 6.21 | 6.28 | 6.01 | 6.33 | 6.21 | 35.41M |
| June 11, 2025 | 6.25 | 6.23 | 5.96 | 6.36 | 6.12 | 69.99M |
| June 10, 2025 | 5.98 | 6.25 | 5.98 | 6.27 | 5.97 | 66.56M |
| June 09, 2025 | 5.97 | 5.98 | 5.98 | 6.01 | 5.89 | 34.69M |
| June 06, 2025 | 5.98 | 5.96 | 5.96 | 6.01 | 5.93 | 23.59M |
| June 05, 2025 | 5.93 | 5.98 | 5.98 | 5.99 | 5.88 | 34.22M |
| June 04, 2025 | 5.96 | 5.95 | 5.95 | 5.98 | 5.86 | 33.96M |
| June 03, 2025 | 5.97 | 5.95 | 5.95 | 6 | 5.86 | 34.06M |
| May 30, 2025 | 5.89 | 5.97 | 5.97 | 5.99 | 5.87 | 37.71M |
| May 29, 2025 | 5.89 | 5.89 | 5.89 | 5.91 | 5.82 | 28.18M |
| May 28, 2025 | 5.83 | 5.88 | 5.88 | 5.9 | 5.8 | 30.31M |
| May 27, 2025 | 5.83 | 5.84 | 5.84 | 5.87 | 5.76 | 38.07M |
| May 26, 2025 | 5.8 | 5.83 | 5.83 | 5.87 | 5.77 | 31.74M |