5.75
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.73 | 5.75 | 5.75 | 5.76 | 5.71 | 27.66M |
| May 29, 2025 | 5.7 | 5.74 | 5.74 | 5.76 | 5.69 | 24.72M |
| May 28, 2025 | 5.72 | 5.7 | 5.7 | 5.73 | 5.68 | 19.39M |
| May 27, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.69 | 22.48M |
| May 26, 2025 | 5.74 | 5.71 | 5.71 | 5.74 | 5.69 | 22.27M |
| May 23, 2025 | 5.78 | 5.72 | 5.72 | 5.81 | 5.72 | 29.38M |
| May 22, 2025 | 5.82 | 5.79 | 5.79 | 5.82 | 5.77 | 29.5M |
| May 21, 2025 | 5.83 | 5.82 | 5.82 | 5.85 | 5.82 | 21.49M |
| May 20, 2025 | 5.84 | 5.84 | 5.84 | 5.86 | 5.81 | 26.56M |
| May 19, 2025 | 5.82 | 5.83 | 5.83 | 5.86 | 5.8 | 30.3M |
| May 16, 2025 | 5.89 | 5.83 | 5.83 | 5.91 | 5.8 | 52.17M |
| May 15, 2025 | 5.98 | 5.9 | 5.9 | 6 | 5.88 | 52.81M |
| May 14, 2025 | 5.86 | 5.99 | 5.99 | 6.07 | 5.82 | 104.79M |
| May 13, 2025 | 5.97 | 5.85 | 5.85 | 5.97 | 5.84 | 70.84M |
| May 12, 2025 | 5.86 | 5.96 | 5.96 | 6 | 5.84 | 63.62M |
| May 09, 2025 | 5.91 | 5.83 | 5.83 | 5.91 | 5.82 | 34.76M |
| May 08, 2025 | 5.86 | 5.91 | 5.91 | 5.91 | 5.84 | 36.18M |
| May 07, 2025 | 5.94 | 5.88 | 5.88 | 5.99 | 5.85 | 56.4M |
| May 06, 2025 | 5.81 | 5.83 | 5.83 | 5.84 | 5.78 | 45.91M |
| April 30, 2025 | 5.81 | 5.78 | 5.78 | 5.85 | 5.77 | 30.08M |
| April 29, 2025 | 5.83 | 5.8 | 5.8 | 5.86 | 5.79 | 28.97M |
| April 28, 2025 | 5.85 | 5.83 | 5.83 | 5.86 | 5.76 | 40.25M |
| April 25, 2025 | 5.85 | 5.86 | 5.86 | 5.86 | 5.82 | 32.47M |
| April 24, 2025 | 5.83 | 5.84 | 5.84 | 5.86 | 5.8 | 24.68M |
| April 23, 2025 | 5.89 | 5.84 | 5.84 | 5.91 | 5.83 | 29.23M |
| April 22, 2025 | 5.83 | 5.88 | 5.88 | 5.91 | 5.81 | 42.6M |
| April 21, 2025 | 5.83 | 5.83 | 5.83 | 5.85 | 5.81 | 26.23M |
| April 18, 2025 | 5.81 | 5.83 | 5.83 | 5.85 | 5.78 | 27.15M |
| April 17, 2025 | 5.78 | 5.82 | 5.82 | 5.83 | 5.75 | 36.78M |
| April 16, 2025 | 5.78 | 5.8 | 5.8 | 5.8 | 5.68 | 42.23M |
| April 15, 2025 | 5.76 | 5.78 | 5.78 | 5.79 | 5.73 | 30.49M |
| April 14, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.75 | 34.94M |
| April 11, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.72 | 39.34M |
| April 10, 2025 | 5.7 | 5.76 | 5.76 | 5.8 | 5.63 | 71.92M |
| April 09, 2025 | 5.5 | 5.64 | 5.64 | 5.67 | 5.42 | 77.12M |
| April 08, 2025 | 5.44 | 5.54 | 5.54 | 5.54 | 5.42 | 81.48M |
| April 07, 2025 | 5.7 | 5.45 | 5.45 | 5.8 | 5.36 | 128.04M |
| April 03, 2025 | 5.9 | 5.96 | 5.96 | 5.96 | 5.89 | 30.6M |
| April 02, 2025 | 5.93 | 5.93 | 5.93 | 5.96 | 5.91 | 21.85M |
| April 01, 2025 | 5.89 | 5.92 | 5.92 | 5.94 | 5.86 | 29.02M |
| March 31, 2025 | 5.96 | 5.88 | 5.88 | 6 | 5.86 | 51.71M |
| March 28, 2025 | 5.96 | 5.96 | 5.96 | 6 | 5.94 | 35.97M |
| March 27, 2025 | 5.95 | 5.97 | 5.97 | 5.99 | 5.91 | 29.93M |
| March 26, 2025 | 5.96 | 5.95 | 5.95 | 5.98 | 5.95 | 22.83M |
| March 25, 2025 | 5.96 | 5.96 | 5.96 | 5.98 | 5.92 | 29.44M |
| March 24, 2025 | 5.96 | 5.95 | 5.95 | 5.97 | 5.91 | 34.14M |
| March 21, 2025 | 6.04 | 5.96 | 5.96 | 6.07 | 5.95 | 47.49M |
| March 20, 2025 | 6.08 | 6.06 | 6.06 | 6.09 | 6.04 | 35.47M |
| March 19, 2025 | 6.06 | 6.08 | 6.08 | 6.12 | 6.06 | 39.69M |
| March 18, 2025 | 6.09 | 6.07 | 6.07 | 6.11 | 6.05 | 35.59M |
| March 17, 2025 | 6.12 | 6.07 | 6.07 | 6.13 | 6.05 | 51.4M |
| March 14, 2025 | 5.97 | 6.11 | 6.11 | 6.15 | 5.97 | 102.16M |
| March 13, 2025 | 5.99 | 5.97 | 5.97 | 6.04 | 5.93 | 33.66M |
| March 12, 2025 | 5.95 | 6 | 6 | 6.05 | 5.93 | 51.84M |
| March 11, 2025 | 5.9 | 5.95 | 5.95 | 5.95 | 5.88 | 33.67M |
| March 10, 2025 | 5.95 | 5.93 | 5.93 | 5.98 | 5.91 | 37.2M |
| March 07, 2025 | 6.02 | 5.97 | 5.97 | 6.03 | 5.96 | 46.57M |
| March 06, 2025 | 5.97 | 6.04 | 6.04 | 6.05 | 5.94 | 72.64M |
| March 05, 2025 | 5.94 | 5.94 | 5.94 | 5.96 | 5.89 | 42.35M |
| March 04, 2025 | 5.91 | 5.94 | 5.94 | 5.96 | 5.91 | 56.34M |