5.87
+0.14(+2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.67 | 5.73 | 5.73 | 5.74 | 5.54 | 20.26M |
| September 04, 2025 | 5.75 | 5.66 | 5.66 | 5.76 | 5.65 | 19.45M |
| September 03, 2025 | 5.9 | 5.75 | 5.75 | 5.91 | 5.75 | 23.52M |
| September 02, 2025 | 5.9 | 5.94 | 5.94 | 6 | 5.88 | 35.68M |
| September 01, 2025 | 5.83 | 5.85 | 5.85 | 5.86 | 5.81 | 16.32M |
| August 29, 2025 | 5.87 | 5.86 | 5.86 | 5.91 | 5.85 | 16.14M |
| August 28, 2025 | 5.93 | 5.89 | 5.89 | 5.98 | 5.81 | 24.02M |
| August 27, 2025 | 6.01 | 5.93 | 5.93 | 6.03 | 5.92 | 30.78M |
| August 26, 2025 | 6.04 | 6.03 | 6.03 | 6.05 | 6.01 | 20.35M |
| August 25, 2025 | 6.05 | 6.05 | 6.05 | 6.07 | 6.01 | 28.57M |
| August 22, 2025 | 6.1 | 6.06 | 6.06 | 6.12 | 6.02 | 26.3M |
| August 21, 2025 | 6.05 | 6.09 | 6.09 | 6.1 | 6.02 | 36.37M |
| August 20, 2025 | 5.98 | 6.02 | 6.02 | 6.02 | 5.95 | 21.81M |
| August 19, 2025 | 6.01 | 5.99 | 5.99 | 6.01 | 5.96 | 24.13M |
| August 18, 2025 | 6.03 | 6.02 | 6.02 | 6.04 | 5.99 | 27.23M |
| August 15, 2025 | 6 | 6.03 | 6.03 | 6.06 | 5.91 | 24.01M |
| August 14, 2025 | 6.12 | 6.01 | 6.01 | 6.16 | 6 | 52.93M |
| August 13, 2025 | 6.29 | 6.19 | 6.19 | 6.3 | 6.11 | 75.68M |
| August 12, 2025 | 6.06 | 6.45 | 6.45 | 6.6 | 6.05 | 126.46M |
| August 11, 2025 | 6.02 | 6.04 | 6.04 | 6.05 | 6 | 21.7M |
| August 08, 2025 | 6.04 | 6.02 | 6.02 | 6.04 | 5.99 | 16.97M |
| August 07, 2025 | 6 | 6.04 | 6.04 | 6.06 | 5.97 | 24.38M |
| August 06, 2025 | 5.98 | 6 | 6 | 6.02 | 5.93 | 22.6M |
| August 05, 2025 | 5.92 | 6 | 6 | 6.02 | 5.92 | 21.78M |
| August 04, 2025 | 5.85 | 5.92 | 5.92 | 5.94 | 5.78 | 19.13M |
| August 01, 2025 | 5.89 | 5.92 | 5.92 | 5.97 | 5.86 | 20.37M |
| July 31, 2025 | 6.06 | 5.91 | 5.91 | 6.07 | 5.9 | 37.22M |
| July 30, 2025 | 6.1 | 6.11 | 6.11 | 6.15 | 6.05 | 24.33M |
| July 29, 2025 | 6.15 | 6.09 | 6.09 | 6.15 | 6.03 | 29.02M |
| July 28, 2025 | 6.2 | 6.15 | 6.15 | 6.21 | 6.12 | 24.25M |
| July 25, 2025 | 6.36 | 6.23 | 6.23 | 6.36 | 6.21 | 37.05M |
| July 24, 2025 | 6.2 | 6.34 | 6.34 | 6.36 | 6.17 | 59.77M |
| July 23, 2025 | 6.18 | 6.17 | 6.17 | 6.23 | 6.14 | 30M |
| July 22, 2025 | 6.24 | 6.19 | 6.19 | 6.28 | 6.16 | 40.62M |
| July 21, 2025 | 6.27 | 6.28 | 6.28 | 6.3 | 6.23 | 27.66M |
| July 18, 2025 | 6.3 | 6.27 | 6.27 | 6.33 | 6.24 | 28.66M |
| July 17, 2025 | 6.35 | 6.31 | 6.31 | 6.36 | 6.28 | 30.81M |
| July 16, 2025 | 6.4 | 6.34 | 6.34 | 6.44 | 6.33 | 26.53M |
| July 15, 2025 | 6.4 | 6.43 | 6.43 | 6.48 | 6.32 | 41M |
| July 14, 2025 | 6.45 | 6.39 | 6.39 | 6.45 | 6.38 | 27.86M |
| July 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | 34.05M |
| July 10, 2025 | 6.52 | 6.45 | 6.45 | 6.53 | 6.42 | 38.03M |
| July 09, 2025 | 6.55 | 6.55 | 6.55 | 6.63 | 6.53 | 48.34M |
| July 08, 2025 | 6.66 | 6.65 | 6.65 | 6.8 | 6.61 | 61.6M |
| July 07, 2025 | 6.5 | 6.55 | 6.55 | 6.6 | 6.42 | 31.11M |
| July 04, 2025 | 6.55 | 6.53 | 6.53 | 6.59 | 6.51 | 34.38M |
| July 03, 2025 | 6.61 | 6.56 | 6.56 | 6.64 | 6.51 | 53.95M |
| July 02, 2025 | 6.73 | 6.69 | 6.69 | 6.81 | 6.6 | 81.02M |
| July 01, 2025 | 6.66 | 6.68 | 6.68 | 6.76 | 6.57 | 72.79M |
| June 30, 2025 | 6.6 | 6.66 | 6.66 | 6.66 | 6.53 | 49.76M |
| June 27, 2025 | 6.59 | 6.58 | 6.58 | 6.64 | 6.45 | 69.2M |
| June 26, 2025 | 6.73 | 6.65 | 6.65 | 6.88 | 6.65 | 103.94M |
| June 25, 2025 | 6.85 | 6.75 | 6.75 | 6.96 | 6.73 | 106.17M |
| June 24, 2025 | 6.85 | 6.93 | 6.93 | 7.3 | 6.85 | 196.16M |
| June 23, 2025 | 6.89 | 7.22 | 7.22 | 7.22 | 6.89 | 142.01M |
| June 20, 2025 | 6.35 | 6.56 | 6.56 | 6.8 | 6.24 | 97.59M |
| June 19, 2025 | 6.83 | 6.36 | 6.36 | 6.83 | 6.3 | 105.78M |
| June 18, 2025 | 6.9 | 6.83 | 6.83 | 7.1 | 6.83 | 90.64M |
| June 17, 2025 | 6.97 | 7.03 | 7.03 | 7.2 | 6.78 | 136.09M |
| June 16, 2025 | 6.94 | 7.05 | 7.05 | 7.17 | 6.75 | 107.14M |