5.96
-0.02(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.02 | 5.98 | 5.98 | 6.03 | 5.91 | 6.96M |
| September 04, 2025 | 5.87 | 5.99 | 5.99 | 6.02 | 5.86 | 12.87M |
| September 03, 2025 | 5.96 | 5.87 | 5.87 | 6 | 5.83 | 7.16M |
| September 02, 2025 | 5.96 | 5.96 | 5.96 | 6 | 5.89 | 8.05M |
| September 01, 2025 | 5.97 | 5.96 | 5.96 | 6.04 | 5.92 | 7.41M |
| August 29, 2025 | 6 | 5.96 | 5.96 | 6.04 | 5.94 | 7.81M |
| August 28, 2025 | 6.01 | 6.04 | 6.04 | 6.07 | 5.9 | 13.2M |
| August 27, 2025 | 6.18 | 6 | 6 | 6.24 | 5.99 | 21.26M |
| August 26, 2025 | 6.21 | 6.29 | 6.29 | 6.31 | 6.17 | 14.9M |
| August 25, 2025 | 6.41 | 6.24 | 6.24 | 6.42 | 6.17 | 29.1M |
| August 22, 2025 | 6.45 | 6.43 | 6.43 | 6.5 | 6.32 | 13.12M |
| August 21, 2025 | 6.55 | 6.5 | 6.5 | 6.64 | 6.46 | 13.74M |
| August 20, 2025 | 6.62 | 6.55 | 6.55 | 6.74 | 6.35 | 28.94M |
| August 19, 2025 | 6.64 | 6.65 | 6.65 | 6.73 | 6.48 | 27.3M |
| August 18, 2025 | 6.26 | 6.72 | 6.72 | 6.74 | 6.24 | 36.55M |
| August 15, 2025 | 6.22 | 6.26 | 6.26 | 6.33 | 6.13 | 24.98M |
| August 14, 2025 | 6.14 | 6.25 | 6.25 | 6.47 | 6.08 | 37.68M |
| August 13, 2025 | 5.97 | 6.1 | 6.1 | 6.25 | 5.95 | 32.77M |
| August 12, 2025 | 5.74 | 5.97 | 5.97 | 6.01 | 5.73 | 30.92M |
| August 11, 2025 | 5.75 | 5.74 | 5.74 | 5.77 | 5.69 | 8.49M |
| August 08, 2025 | 5.7 | 5.73 | 5.73 | 5.75 | 5.68 | 7.2M |
| August 07, 2025 | 5.67 | 5.71 | 5.71 | 5.74 | 5.65 | 8.83M |
| August 06, 2025 | 5.72 | 5.67 | 5.67 | 5.73 | 5.64 | 9.3M |
| August 05, 2025 | 5.7 | 5.71 | 5.71 | 5.79 | 5.66 | 15.69M |
| August 04, 2025 | 5.51 | 5.71 | 5.71 | 5.9 | 5.51 | 30.58M |
| August 01, 2025 | 5.48 | 5.54 | 5.54 | 5.57 | 5.48 | 6.33M |
| July 31, 2025 | 5.56 | 5.48 | 5.48 | 5.58 | 5.47 | 9.31M |
| July 30, 2025 | 5.57 | 5.59 | 5.59 | 5.64 | 5.56 | 8.52M |
| July 29, 2025 | 5.58 | 5.58 | 5.58 | 5.61 | 5.53 | 6.13M |
| July 28, 2025 | 5.61 | 5.59 | 5.59 | 5.63 | 5.57 | 5.81M |
| July 25, 2025 | 5.65 | 5.62 | 5.62 | 5.68 | 5.61 | 6.99M |
| July 24, 2025 | 5.61 | 5.65 | 5.65 | 5.65 | 5.61 | 7.45M |
| July 23, 2025 | 5.66 | 5.62 | 5.62 | 5.67 | 5.61 | 8.3M |
| July 22, 2025 | 5.61 | 5.67 | 5.67 | 5.67 | 5.56 | 12.51M |
| July 21, 2025 | 5.54 | 5.61 | 5.61 | 5.63 | 5.54 | 11.39M |
| July 18, 2025 | 5.52 | 5.53 | 5.53 | 5.53 | 5.49 | 4.84M |
| July 17, 2025 | 5.55 | 5.51 | 5.51 | 5.56 | 5.5 | 7.27M |
| July 16, 2025 | 5.55 | 5.54 | 5.54 | 5.56 | 5.52 | 5.34M |
| July 15, 2025 | 5.61 | 5.55 | 5.55 | 5.61 | 5.51 | 8.76M |
| July 14, 2025 | 5.54 | 5.61 | 5.61 | 5.62 | 5.54 | 8.94M |
| July 11, 2025 | 5.58 | 5.55 | 5.55 | 5.59 | 5.53 | 10.2M |
| July 10, 2025 | 5.59 | 5.58 | 5.58 | 5.6 | 5.53 | 12.14M |
| July 09, 2025 | 5.59 | 5.6 | 5.6 | 5.64 | 5.58 | 13.24M |
| July 08, 2025 | 5.62 | 5.59 | 5.59 | 5.65 | 5.54 | 15.64M |
| July 07, 2025 | 5.65 | 5.62 | 5.62 | 5.65 | 5.52 | 23.07M |
| July 04, 2025 | 5.38 | 5.63 | 5.63 | 5.9 | 5.38 | 45.84M |
| July 03, 2025 | 5.5 | 5.41 | 5.41 | 5.57 | 5.38 | 28.76M |
| July 02, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.27 | 6.32M |
| July 01, 2025 | 5.29 | 5.3 | 5.3 | 5.34 | 5.27 | 6.62M |
| June 30, 2025 | 5.29 | 5.28 | 5.28 | 5.3 | 5.24 | 4.96M |
| June 27, 2025 | 5.28 | 5.28 | 5.28 | 5.33 | 5.25 | 6.03M |
| June 26, 2025 | 5.26 | 5.26 | 5.26 | 5.28 | 5.24 | 5.42M |
| June 25, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.2 | 5.45M |
| June 24, 2025 | 5.22 | 5.24 | 5.24 | 5.25 | 5.17 | 6.52M |
| June 23, 2025 | 5.14 | 5.22 | 5.22 | 5.22 | 5.08 | 6.33M |
| June 20, 2025 | 5.25 | 5.29 | 5.18 | 5.35 | 5.23 | 7.35M |
| June 19, 2025 | 5.29 | 5.25 | 5.14 | 5.3 | 5.21 | 5.93M |
| June 18, 2025 | 5.34 | 5.3 | 5.19 | 5.36 | 5.27 | 5.23M |
| June 17, 2025 | 5.31 | 5.35 | 5.24 | 5.36 | 5.28 | 5.44M |
| June 16, 2025 | 5.28 | 5.31 | 5.2 | 5.35 | 5.28 | 4.39M |