5.87
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.89 | 5.87 | 5.87 | 5.9 | 5.86 | 23.57M |
| August 15, 2025 | 5.75 | 5.88 | 5.88 | 5.88 | 5.75 | 26.77M |
| August 14, 2025 | 5.83 | 5.76 | 5.76 | 5.83 | 5.75 | 17.83M |
| August 13, 2025 | 5.81 | 5.82 | 5.82 | 5.83 | 5.8 | 14.57M |
| August 12, 2025 | 5.81 | 5.8 | 5.8 | 5.82 | 5.79 | 10.84M |
| August 11, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.78 | 14.16M |
| August 08, 2025 | 5.8 | 5.81 | 5.81 | 5.82 | 5.78 | 11.07M |
| August 07, 2025 | 5.83 | 5.79 | 5.79 | 5.83 | 5.77 | 12.42M |
| August 06, 2025 | 5.82 | 5.82 | 5.82 | 5.83 | 5.78 | 10.48M |
| August 05, 2025 | 5.81 | 5.82 | 5.82 | 5.83 | 5.8 | 7.93M |
| August 04, 2025 | 5.78 | 5.82 | 5.82 | 5.82 | 5.76 | 8.02M |
| August 01, 2025 | 5.77 | 5.8 | 5.8 | 5.82 | 5.76 | 9.64M |
| July 31, 2025 | 5.88 | 5.77 | 5.77 | 5.88 | 5.77 | 20M |
| July 30, 2025 | 5.89 | 5.88 | 5.88 | 5.93 | 5.85 | 12.62M |
| July 29, 2025 | 5.92 | 5.9 | 5.9 | 5.94 | 5.86 | 14.58M |
| July 28, 2025 | 5.96 | 5.92 | 5.92 | 5.97 | 5.92 | 14.53M |
| July 25, 2025 | 5.97 | 5.95 | 5.95 | 5.98 | 5.93 | 15.86M |
| July 24, 2025 | 5.91 | 5.97 | 5.97 | 5.97 | 5.91 | 19.43M |
| July 23, 2025 | 6.01 | 5.91 | 5.91 | 6.02 | 5.91 | 21.92M |
| July 22, 2025 | 5.96 | 6 | 6 | 6 | 5.9 | 23.11M |
| July 21, 2025 | 5.87 | 5.94 | 5.94 | 5.96 | 5.87 | 20.09M |
| July 18, 2025 | 5.88 | 5.85 | 5.85 | 5.89 | 5.83 | 13.41M |
| July 17, 2025 | 5.84 | 5.86 | 5.86 | 5.88 | 5.84 | 14.84M |
| July 16, 2025 | 5.83 | 5.85 | 5.85 | 5.86 | 5.81 | 14.86M |
| July 15, 2025 | 5.9 | 5.82 | 5.82 | 5.93 | 5.79 | 37.53M |
| July 14, 2025 | 5.98 | 5.98 | 5.98 | 6.03 | 5.96 | 19.29M |
| July 11, 2025 | 6 | 5.99 | 5.99 | 6.02 | 5.95 | 28.15M |
| July 10, 2025 | 6.06 | 6 | 6 | 6.08 | 6 | 32.26M |
| July 09, 2025 | 6.11 | 6.05 | 6.05 | 6.18 | 6.02 | 34.6M |
| July 08, 2025 | 6.12 | 6.11 | 6.11 | 6.14 | 6.02 | 54.51M |
| July 07, 2025 | 5.96 | 6.21 | 6.21 | 6.29 | 5.86 | 101.44M |
| July 04, 2025 | 5.71 | 5.96 | 5.96 | 6.15 | 5.68 | 82.73M |
| July 03, 2025 | 5.72 | 5.71 | 5.71 | 5.73 | 5.68 | 12.86M |
| July 02, 2025 | 5.67 | 5.72 | 5.72 | 5.73 | 5.66 | 19.75M |
| July 01, 2025 | 5.66 | 5.67 | 5.67 | 5.69 | 5.65 | 15.32M |
| June 30, 2025 | 5.64 | 5.7 | 5.7 | 5.71 | 5.63 | 25.28M |
| June 27, 2025 | 5.61 | 5.63 | 5.63 | 5.66 | 5.61 | 12.23M |
| June 26, 2025 | 5.64 | 5.61 | 5.61 | 5.66 | 5.61 | 14.53M |
| June 25, 2025 | 5.64 | 5.65 | 5.65 | 5.65 | 5.6 | 17.56M |
| June 24, 2025 | 5.59 | 5.63 | 5.63 | 5.64 | 5.58 | 14.84M |
| June 23, 2025 | 5.58 | 5.58 | 5.58 | 5.6 | 5.56 | 7.76M |
| June 20, 2025 | 5.59 | 5.59 | 5.59 | 5.62 | 5.58 | 7.9M |
| June 19, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.57 | 11.77M |
| June 18, 2025 | 5.6 | 5.65 | 5.65 | 5.67 | 5.58 | 16.28M |
| June 17, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.58 | 8.58M |
| June 16, 2025 | 5.58 | 5.6 | 5.6 | 5.61 | 5.58 | 7.65M |
| June 13, 2025 | 5.66 | 5.61 | 5.61 | 5.66 | 5.6 | 20.02M |
| June 12, 2025 | 5.62 | 5.66 | 5.66 | 5.69 | 5.6 | 18.54M |
| June 11, 2025 | 5.59 | 5.63 | 5.63 | 5.66 | 5.59 | 14.61M |
| June 10, 2025 | 5.63 | 5.61 | 5.61 | 5.64 | 5.56 | 16.05M |
| June 09, 2025 | 5.64 | 5.63 | 5.63 | 5.65 | 5.62 | 12.84M |
| June 06, 2025 | 5.66 | 5.64 | 5.64 | 5.68 | 5.63 | 15.35M |
| June 05, 2025 | 5.66 | 5.66 | 5.66 | 5.74 | 5.65 | 31.35M |
| June 04, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.57 | 10.73M |
| June 03, 2025 | 5.58 | 5.59 | 5.59 | 5.6 | 5.55 | 12.94M |
| May 30, 2025 | 5.62 | 5.57 | 5.57 | 5.63 | 5.56 | 11.79M |
| May 29, 2025 | 5.59 | 5.62 | 5.62 | 5.62 | 5.57 | 15.44M |
| May 28, 2025 | 5.55 | 5.57 | 5.57 | 5.58 | 5.53 | 11.62M |
| May 27, 2025 | 5.51 | 5.54 | 5.54 | 5.54 | 5.49 | 8.63M |
| May 26, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.5 | 10.7M |