5.81
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.71 | 5.79 | 5.79 | 5.81 | 5.7 | 7.26M |
| August 14, 2025 | 5.8 | 5.73 | 5.73 | 5.84 | 5.71 | 7.11M |
| August 13, 2025 | 5.79 | 5.81 | 5.81 | 5.82 | 5.76 | 5.99M |
| August 12, 2025 | 5.78 | 5.81 | 5.81 | 5.84 | 5.78 | 5.88M |
| August 11, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.76 | 5.69M |
| August 08, 2025 | 5.79 | 5.82 | 5.82 | 5.87 | 5.77 | 10.29M |
| August 07, 2025 | 5.78 | 5.78 | 5.78 | 5.8 | 5.74 | 4.13M |
| August 06, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.75 | 2.38M |
| August 05, 2025 | 5.77 | 5.77 | 5.77 | 5.8 | 5.76 | 2.62M |
| August 04, 2025 | 5.72 | 5.77 | 5.77 | 5.78 | 5.69 | 3.92M |
| August 01, 2025 | 5.68 | 5.73 | 5.73 | 5.73 | 5.67 | 3.76M |
| July 31, 2025 | 5.76 | 5.68 | 5.68 | 5.76 | 5.66 | 5.39M |
| July 30, 2025 | 5.76 | 5.76 | 5.76 | 5.8 | 5.73 | 5.24M |
| July 29, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.72 | 4.33M |
| July 28, 2025 | 5.82 | 5.78 | 5.78 | 5.84 | 5.76 | 4.38M |
| July 25, 2025 | 5.84 | 5.82 | 5.82 | 5.87 | 5.81 | 4.93M |
| July 24, 2025 | 5.82 | 5.84 | 5.84 | 5.84 | 5.79 | 5.34M |
| July 23, 2025 | 5.84 | 5.81 | 5.81 | 5.86 | 5.79 | 8.66M |
| July 22, 2025 | 5.77 | 5.84 | 5.84 | 5.87 | 5.74 | 10.53M |
| July 21, 2025 | 5.73 | 5.77 | 5.77 | 5.8 | 5.73 | 8.79M |
| July 18, 2025 | 5.71 | 5.73 | 5.73 | 5.76 | 5.69 | 4.43M |
| July 17, 2025 | 5.74 | 5.71 | 5.71 | 5.75 | 5.69 | 3.8M |
| July 16, 2025 | 5.69 | 5.74 | 5.74 | 5.76 | 5.69 | 4.41M |
| July 15, 2025 | 5.78 | 5.7 | 5.7 | 5.78 | 5.65 | 5.95M |
| July 14, 2025 | 5.74 | 5.76 | 5.76 | 5.8 | 5.73 | 4.87M |
| July 11, 2025 | 5.76 | 5.74 | 5.74 | 5.77 | 5.73 | 7.08M |
| July 10, 2025 | 5.72 | 5.75 | 5.75 | 5.77 | 5.71 | 3.85M |
| July 09, 2025 | 5.73 | 5.71 | 5.71 | 5.78 | 5.7 | 3.94M |
| July 08, 2025 | 5.73 | 5.72 | 5.72 | 5.77 | 5.69 | 5.06M |
| July 07, 2025 | 5.67 | 5.74 | 5.74 | 5.74 | 5.62 | 7.75M |
| July 04, 2025 | 5.72 | 5.71 | 5.64 | 5.75 | 5.67 | 4.56M |
| July 03, 2025 | 5.74 | 5.73 | 5.66 | 5.76 | 5.71 | 3.22M |
| July 02, 2025 | 5.71 | 5.74 | 5.67 | 5.75 | 5.71 | 3.97M |
| July 01, 2025 | 5.7 | 5.72 | 5.65 | 5.73 | 5.69 | 3.72M |
| June 30, 2025 | 5.7 | 5.72 | 5.65 | 5.72 | 5.68 | 4.58M |
| June 27, 2025 | 5.78 | 5.69 | 5.62 | 5.78 | 5.69 | 6.89M |
| June 26, 2025 | 5.69 | 5.78 | 5.71 | 5.83 | 5.64 | 12.31M |
| June 25, 2025 | 5.68 | 5.69 | 5.62 | 5.72 | 5.66 | 8.56M |
| June 24, 2025 | 5.67 | 5.68 | 5.61 | 5.69 | 5.58 | 9.35M |
| June 23, 2025 | 5.74 | 5.73 | 5.73 | 5.75 | 5.64 | 8.47M |
| June 20, 2025 | 5.7 | 5.68 | 5.68 | 5.78 | 5.66 | 9.04M |
| June 19, 2025 | 5.6 | 5.72 | 5.72 | 5.78 | 5.55 | 14.65M |
| June 18, 2025 | 5.65 | 5.61 | 5.61 | 5.69 | 5.59 | 4.72M |
| June 17, 2025 | 5.6 | 5.66 | 5.66 | 5.7 | 5.58 | 7.98M |
| June 16, 2025 | 5.64 | 5.62 | 5.62 | 5.7 | 5.61 | 6.01M |
| June 13, 2025 | 5.59 | 5.6 | 5.6 | 5.69 | 5.58 | 7.77M |
| June 12, 2025 | 5.62 | 5.59 | 5.59 | 5.62 | 5.57 | 3.2M |
| June 11, 2025 | 5.6 | 5.62 | 5.62 | 5.63 | 5.58 | 2.4M |
| June 10, 2025 | 5.64 | 5.59 | 5.59 | 5.64 | 5.56 | 3.26M |
| June 09, 2025 | 5.63 | 5.64 | 5.64 | 5.64 | 5.61 | 2.63M |
| June 06, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.62 | 1.83M |
| June 05, 2025 | 5.64 | 5.62 | 5.62 | 5.66 | 5.61 | 2.89M |
| June 04, 2025 | 5.61 | 5.64 | 5.64 | 5.65 | 5.6 | 3.12M |
| June 03, 2025 | 5.62 | 5.61 | 5.61 | 5.63 | 5.56 | 2.63M |
| May 30, 2025 | 5.64 | 5.61 | 5.61 | 5.65 | 5.6 | 2.33M |
| May 29, 2025 | 5.61 | 5.64 | 5.64 | 5.64 | 5.61 | 3.02M |
| May 28, 2025 | 5.61 | 5.62 | 5.62 | 5.64 | 5.59 | 2.44M |
| May 27, 2025 | 5.56 | 5.6 | 5.6 | 5.61 | 5.55 | 2.16M |
| May 26, 2025 | 5.58 | 5.56 | 5.56 | 5.59 | 5.53 | 2.15M |
| May 23, 2025 | 5.61 | 5.56 | 5.56 | 5.63 | 5.56 | 2.71M |
