5.62
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.59 | 11.06M |
| August 15, 2025 | 5.58 | 5.6 | 5.6 | 5.61 | 5.56 | 12.09M |
| August 14, 2025 | 5.64 | 5.59 | 5.59 | 5.68 | 5.59 | 16.09M |
| August 13, 2025 | 5.61 | 5.61 | 5.61 | 5.64 | 5.59 | 9.75M |
| August 12, 2025 | 5.62 | 5.61 | 5.61 | 5.63 | 5.6 | 8.77M |
| August 11, 2025 | 5.59 | 5.61 | 5.61 | 5.64 | 5.53 | 22.13M |
| August 08, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.58 | 13.55M |
| August 07, 2025 | 5.65 | 5.63 | 5.63 | 5.66 | 5.6 | 12.14M |
| August 06, 2025 | 5.69 | 5.64 | 5.64 | 5.7 | 5.61 | 20.61M |
| August 05, 2025 | 5.61 | 5.71 | 5.71 | 5.72 | 5.59 | 21.76M |
| August 04, 2025 | 5.59 | 5.61 | 5.61 | 5.63 | 5.56 | 12.33M |
| August 01, 2025 | 5.59 | 5.59 | 5.59 | 5.62 | 5.56 | 10.77M |
| July 31, 2025 | 5.7 | 5.59 | 5.59 | 5.71 | 5.58 | 14.63M |
| July 30, 2025 | 5.68 | 5.68 | 5.68 | 5.72 | 5.66 | 10.15M |
| July 29, 2025 | 5.72 | 5.68 | 5.68 | 5.73 | 5.65 | 15.47M |
| July 28, 2025 | 5.72 | 5.7 | 5.7 | 5.74 | 5.67 | 14.86M |
| July 25, 2025 | 5.77 | 5.7 | 5.7 | 5.78 | 5.69 | 16.63M |
| July 24, 2025 | 5.83 | 5.77 | 5.77 | 5.85 | 5.74 | 32.75M |
| July 23, 2025 | 6.4 | 5.85 | 5.85 | 6.43 | 5.85 | 64.18M |
| July 22, 2025 | 6.08 | 6.07 | 6.07 | 6.09 | 6 | 11.08M |
| July 21, 2025 | 5.98 | 6.05 | 6.05 | 6.08 | 5.97 | 11.52M |
| July 18, 2025 | 6.04 | 5.97 | 5.97 | 6.05 | 5.96 | 10.65M |
| July 17, 2025 | 6.04 | 6.04 | 6.04 | 6.06 | 5.98 | 18.84M |
| July 16, 2025 | 6.08 | 6.04 | 6.04 | 6.08 | 6 | 7.08M |
| July 15, 2025 | 6.13 | 6.04 | 6.04 | 6.14 | 6 | 14.12M |
| July 14, 2025 | 6.12 | 6.11 | 6.11 | 6.21 | 6.09 | 11.09M |
| July 11, 2025 | 6.15 | 6.12 | 6.12 | 6.18 | 6.1 | 13.42M |
| July 10, 2025 | 6.17 | 6.15 | 6.15 | 6.17 | 6.12 | 5.4M |
| July 09, 2025 | 6.14 | 6.17 | 6.17 | 6.2 | 6.11 | 8.05M |
| July 08, 2025 | 6.2 | 6.11 | 6.11 | 6.22 | 6.09 | 10.66M |
| July 07, 2025 | 6.2 | 6.2 | 6.2 | 6.24 | 6.15 | 8.45M |
| July 04, 2025 | 6.12 | 6.17 | 6.17 | 6.21 | 6.09 | 8.36M |
| July 03, 2025 | 6.18 | 6.1 | 6.1 | 6.23 | 6.08 | 9.16M |
| July 02, 2025 | 6.1 | 6.2 | 6.2 | 6.23 | 6.07 | 14.4M |
| July 01, 2025 | 6.02 | 6.12 | 6.12 | 6.13 | 6.02 | 14.03M |
| June 30, 2025 | 6 | 6.02 | 6.02 | 6.11 | 6 | 13.33M |
| June 27, 2025 | 6.1 | 5.98 | 5.98 | 6.13 | 5.96 | 15.77M |
| June 26, 2025 | 6.22 | 6.1 | 6.1 | 6.23 | 6.08 | 17.38M |
| June 25, 2025 | 6.24 | 6.23 | 6.23 | 6.26 | 6.17 | 8.63M |
| June 24, 2025 | 6.31 | 6.23 | 6.23 | 6.31 | 6.18 | 11.76M |
| June 23, 2025 | 6.32 | 6.28 | 6.28 | 6.35 | 6.23 | 9.78M |
| June 20, 2025 | 6.32 | 6.32 | 6.32 | 6.37 | 6.23 | 11.24M |
| June 19, 2025 | 6.35 | 6.32 | 6.32 | 6.36 | 6.27 | 8.53M |
| June 18, 2025 | 6.37 | 6.37 | 6.37 | 6.4 | 6.29 | 9.13M |
| June 17, 2025 | 6.3 | 6.35 | 6.35 | 6.39 | 6.25 | 11.81M |
| June 16, 2025 | 6.19 | 6.28 | 6.28 | 6.28 | 6.18 | 15.28M |
| June 13, 2025 | 6.25 | 6.19 | 6.19 | 6.32 | 6.17 | 12.63M |
| June 12, 2025 | 6.47 | 6.47 | 6.18 | 6.55 | 6.43 | 11.88M |
| June 11, 2025 | 6.46 | 6.48 | 6.19 | 6.53 | 6.4 | 15.51M |
| June 10, 2025 | 6.37 | 6.46 | 6.17 | 6.53 | 6.36 | 18.37M |
| June 09, 2025 | 6.39 | 6.39 | 6.1 | 6.41 | 6.25 | 17.31M |
| June 06, 2025 | 6.54 | 6.39 | 6.39 | 6.54 | 6.34 | 15.14M |
| June 05, 2025 | 6.54 | 6.52 | 6.52 | 6.56 | 6.4 | 18.25M |
| June 04, 2025 | 6.36 | 6.54 | 6.54 | 6.56 | 6.32 | 18.1M |
| June 03, 2025 | 6.37 | 6.37 | 6.37 | 6.41 | 6.26 | 17.67M |
| May 30, 2025 | 6.43 | 6.39 | 6.39 | 6.52 | 6.39 | 17.72M |
| May 29, 2025 | 6.32 | 6.43 | 6.43 | 6.45 | 6.27 | 14.6M |
| May 28, 2025 | 6.22 | 6.32 | 6.32 | 6.34 | 6.16 | 14.22M |
| May 27, 2025 | 6.15 | 6.19 | 6.19 | 6.2 | 6.12 | 9.88M |
| May 26, 2025 | 6.12 | 6.14 | 6.14 | 6.22 | 6.1 | 13.43M |