5.65
-0.08(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.47 | 25.7M |
| August 14, 2025 | 5.55 | 5.59 | 5.59 | 5.73 | 5.54 | 24.9M |
| August 13, 2025 | 5.54 | 5.52 | 5.52 | 5.55 | 5.47 | 12.59M |
| August 12, 2025 | 5.56 | 5.53 | 5.53 | 5.6 | 5.52 | 10.65M |
| August 11, 2025 | 5.58 | 5.53 | 5.53 | 5.6 | 5.52 | 16.55M |
| August 08, 2025 | 5.52 | 5.56 | 5.56 | 5.58 | 5.47 | 11.8M |
| August 07, 2025 | 5.48 | 5.52 | 5.52 | 5.52 | 5.45 | 10.65M |
| August 06, 2025 | 5.5 | 5.47 | 5.47 | 5.52 | 5.42 | 10.05M |
| August 05, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.47 | 12.24M |
| August 04, 2025 | 5.41 | 5.49 | 5.49 | 5.49 | 5.31 | 15.85M |
| August 01, 2025 | 5.3 | 5.41 | 5.41 | 5.45 | 5.29 | 21.4M |
| July 31, 2025 | 5.37 | 5.28 | 5.28 | 5.4 | 5.25 | 15.42M |
| July 30, 2025 | 5.37 | 5.39 | 5.39 | 5.42 | 5.35 | 10.01M |
| July 29, 2025 | 5.45 | 5.37 | 5.37 | 5.45 | 5.34 | 11.71M |
| July 28, 2025 | 5.38 | 5.44 | 5.44 | 5.45 | 5.32 | 16.83M |
| July 25, 2025 | 5.36 | 5.37 | 5.37 | 5.45 | 5.35 | 12.64M |
| July 24, 2025 | 5.31 | 5.34 | 5.34 | 5.37 | 5.27 | 15.15M |
| July 23, 2025 | 5.36 | 5.31 | 5.31 | 5.4 | 5.31 | 14.98M |
| July 22, 2025 | 5.3 | 5.36 | 5.36 | 5.4 | 5.28 | 20.05M |
| July 21, 2025 | 5.22 | 5.29 | 5.29 | 5.3 | 5.19 | 19.24M |
| July 18, 2025 | 5.22 | 5.17 | 5.17 | 5.24 | 5.12 | 15.67M |
| July 17, 2025 | 5.12 | 5.2 | 5.2 | 5.22 | 5.12 | 20.14M |
| July 16, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 5.11 | 17.99M |
| July 15, 2025 | 5.13 | 5.18 | 5.18 | 5.2 | 5.12 | 29.25M |
| July 14, 2025 | 5.13 | 5.15 | 5.15 | 5.2 | 5.07 | 45.39M |
| July 11, 2025 | 4.97 | 4.94 | 4.94 | 4.98 | 4.94 | 14.81M |
| July 10, 2025 | 4.94 | 4.96 | 4.96 | 4.98 | 4.92 | 14.62M |
| July 09, 2025 | 4.97 | 4.94 | 4.94 | 5 | 4.92 | 18.07M |
| July 08, 2025 | 4.93 | 4.96 | 4.96 | 5 | 4.92 | 26.86M |
| July 07, 2025 | 4.94 | 4.93 | 4.93 | 4.97 | 4.89 | 29.67M |
| July 04, 2025 | 5 | 4.99 | 4.99 | 5.1 | 4.91 | 71.94M |
| July 03, 2025 | 4.92 | 5.21 | 5.21 | 5.21 | 4.92 | 85.66M |
| July 02, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.72 | 6.09M |
| July 01, 2025 | 4.73 | 4.74 | 4.74 | 4.75 | 4.71 | 6.2M |
| June 30, 2025 | 4.75 | 4.72 | 4.72 | 4.75 | 4.71 | 7.43M |
| June 27, 2025 | 4.71 | 4.74 | 4.74 | 4.76 | 4.7 | 6.55M |
| June 26, 2025 | 4.72 | 4.7 | 4.7 | 4.73 | 4.68 | 5.9M |
| June 25, 2025 | 4.71 | 4.72 | 4.72 | 4.73 | 4.68 | 7M |
| June 24, 2025 | 4.64 | 4.7 | 4.7 | 4.71 | 4.63 | 6.61M |
| June 23, 2025 | 4.62 | 4.64 | 4.64 | 4.67 | 4.57 | 7.46M |
| June 20, 2025 | 4.65 | 4.63 | 4.63 | 4.67 | 4.62 | 4.55M |
| June 19, 2025 | 4.69 | 4.63 | 4.63 | 4.69 | 4.62 | 4.52M |
| June 18, 2025 | 4.74 | 4.68 | 4.68 | 4.74 | 4.67 | 5.82M |
| June 17, 2025 | 4.73 | 4.73 | 4.73 | 4.77 | 4.71 | 5.27M |
| June 16, 2025 | 4.71 | 4.73 | 4.73 | 4.74 | 4.69 | 6.96M |
| June 13, 2025 | 4.81 | 4.73 | 4.73 | 4.82 | 4.72 | 9.87M |
| June 12, 2025 | 4.87 | 4.81 | 4.81 | 4.88 | 4.79 | 6.91M |
| June 11, 2025 | 4.79 | 4.83 | 4.83 | 4.87 | 4.79 | 8.85M |
| June 10, 2025 | 4.78 | 4.8 | 4.8 | 4.83 | 4.76 | 11.08M |
| June 09, 2025 | 4.75 | 4.79 | 4.79 | 4.8 | 4.74 | 8.23M |
| June 06, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.74 | 6.98M |
| June 05, 2025 | 4.81 | 4.77 | 4.77 | 4.85 | 4.77 | 10.52M |
| June 04, 2025 | 4.79 | 4.81 | 4.81 | 4.82 | 4.77 | 10.76M |
| June 03, 2025 | 4.78 | 4.79 | 4.79 | 4.81 | 4.75 | 10.64M |
| May 30, 2025 | 4.85 | 4.77 | 4.77 | 4.86 | 4.75 | 15.6M |
| May 29, 2025 | 5.07 | 5.11 | 4.85 | 5.12 | 5.05 | 13.93M |
| May 28, 2025 | 5.06 | 5.07 | 4.81 | 5.09 | 5.02 | 10.08M |
| May 27, 2025 | 5.01 | 5.06 | 4.8 | 5.07 | 4.99 | 7.34M |
| May 26, 2025 | 5.05 | 5 | 4.75 | 5.06 | 4.97 | 7.56M |
| May 23, 2025 | 5.06 | 5.03 | 4.77 | 5.1 | 5.03 | 8.94M |