5.76
-0.04(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 5.84 | 5.8 | 5.8 | 5.86 | 5.77 | 77.05M |
| July 14, 2025 | 5.82 | 5.83 | 5.83 | 5.9 | 5.82 | 94.47M |
| July 11, 2025 | 5.8 | 5.8 | 5.8 | 5.91 | 5.79 | 139.93M |
| July 10, 2025 | 5.76 | 5.78 | 5.78 | 5.83 | 5.76 | 85.27M |
| July 09, 2025 | 5.71 | 5.77 | 5.77 | 5.85 | 5.7 | 125.88M |
| July 08, 2025 | 5.71 | 5.72 | 5.72 | 5.72 | 5.66 | 70.62M |
| July 07, 2025 | 5.68 | 5.7 | 5.7 | 5.71 | 5.66 | 54.34M |
| July 04, 2025 | 5.68 | 5.68 | 5.68 | 5.71 | 5.66 | 68.19M |
| July 03, 2025 | 5.69 | 5.67 | 5.67 | 5.7 | 5.65 | 48.41M |
| July 02, 2025 | 5.59 | 5.69 | 5.69 | 5.69 | 5.57 | 101.43M |
| July 01, 2025 | 5.61 | 5.58 | 5.58 | 5.62 | 5.58 | 41.02M |
| June 30, 2025 | 5.61 | 5.61 | 5.61 | 5.66 | 5.58 | 56.01M |
| June 27, 2025 | 5.64 | 5.62 | 5.62 | 5.68 | 5.6 | 76.79M |
| June 26, 2025 | 5.63 | 5.62 | 5.62 | 5.65 | 5.62 | 62.95M |
| June 25, 2025 | 5.58 | 5.63 | 5.63 | 5.64 | 5.55 | 97.38M |
| June 24, 2025 | 5.49 | 5.58 | 5.58 | 5.6 | 5.48 | 124.16M |
| June 23, 2025 | 5.41 | 5.47 | 5.47 | 5.49 | 5.37 | 75.39M |
| June 20, 2025 | 5.42 | 5.42 | 5.42 | 5.45 | 5.41 | 53.16M |
| June 19, 2025 | 5.48 | 5.42 | 5.42 | 5.49 | 5.4 | 75.44M |
| June 18, 2025 | 5.54 | 5.49 | 5.49 | 5.55 | 5.48 | 96.79M |
| June 17, 2025 | 5.51 | 5.54 | 5.54 | 5.54 | 5.49 | 78.44M |
| June 16, 2025 | 5.55 | 5.51 | 5.51 | 5.57 | 5.49 | 141.49M |
| June 13, 2025 | 5.55 | 5.56 | 5.56 | 5.59 | 5.52 | 163.98M |
| June 12, 2025 | 5.58 | 5.56 | 5.56 | 5.58 | 5.53 | 74.33M |
| June 11, 2025 | 5.53 | 5.57 | 5.57 | 5.6 | 5.52 | 92.7M |
| June 10, 2025 | 5.58 | 5.53 | 5.53 | 5.59 | 5.51 | 85.22M |
| June 09, 2025 | 5.62 | 5.58 | 5.58 | 5.63 | 5.57 | 75.4M |
| June 06, 2025 | 5.6 | 5.61 | 5.61 | 5.66 | 5.59 | 69.59M |
| June 05, 2025 | 5.64 | 5.6 | 5.6 | 5.66 | 5.57 | 65.57M |
| June 04, 2025 | 5.61 | 5.64 | 5.64 | 5.65 | 5.6 | 35.72M |
| June 03, 2025 | 5.56 | 5.62 | 5.62 | 5.62 | 5.55 | 40.16M |
| May 30, 2025 | 5.58 | 5.59 | 5.59 | 5.63 | 5.55 | 52.97M |
| May 29, 2025 | 5.56 | 5.59 | 5.59 | 5.61 | 5.54 | 40.64M |
| May 28, 2025 | 5.56 | 5.55 | 5.55 | 5.57 | 5.54 | 26.46M |
| May 27, 2025 | 5.58 | 5.56 | 5.56 | 5.59 | 5.55 | 29.77M |
| May 26, 2025 | 5.55 | 5.58 | 5.58 | 5.6 | 5.54 | 37.87M |
| May 23, 2025 | 5.64 | 5.58 | 5.58 | 5.65 | 5.58 | 42.73M |
| May 22, 2025 | 5.65 | 5.64 | 5.64 | 5.67 | 5.61 | 36.77M |
| May 21, 2025 | 5.66 | 5.66 | 5.66 | 5.68 | 5.65 | 35.64M |
| May 20, 2025 | 5.65 | 5.65 | 5.65 | 5.67 | 5.62 | 34.82M |
| May 19, 2025 | 5.62 | 5.64 | 5.64 | 5.66 | 5.61 | 35.85M |
| May 16, 2025 | 5.69 | 5.65 | 5.65 | 5.71 | 5.61 | 66.09M |
| May 15, 2025 | 5.72 | 5.7 | 5.7 | 5.76 | 5.67 | 53.56M |
| May 14, 2025 | 5.68 | 5.73 | 5.73 | 5.73 | 5.64 | 72.58M |
| May 13, 2025 | 5.64 | 5.69 | 5.69 | 5.72 | 5.62 | 96.41M |
| May 12, 2025 | 5.6 | 5.62 | 5.62 | 5.63 | 5.57 | 56.09M |
| May 09, 2025 | 5.6 | 5.57 | 5.57 | 5.62 | 5.57 | 41.57M |
| May 08, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.58 | 43.29M |
| May 07, 2025 | 5.63 | 5.62 | 5.62 | 5.64 | 5.57 | 63.6M |
| May 06, 2025 | 5.53 | 5.56 | 5.56 | 5.59 | 5.52 | 55.26M |
| April 30, 2025 | 5.54 | 5.52 | 5.52 | 5.56 | 5.51 | 45.78M |
| April 29, 2025 | 5.58 | 5.54 | 5.54 | 5.6 | 5.53 | 42.18M |
| April 28, 2025 | 5.64 | 5.58 | 5.58 | 5.64 | 5.58 | 37.97M |
| April 25, 2025 | 5.65 | 5.65 | 5.65 | 5.66 | 5.63 | 34.66M |
| April 24, 2025 | 5.65 | 5.64 | 5.64 | 5.66 | 5.6 | 36.93M |
| April 23, 2025 | 5.7 | 5.65 | 5.65 | 5.71 | 5.64 | 45.75M |
| April 22, 2025 | 5.69 | 5.69 | 5.69 | 5.71 | 5.67 | 41.93M |
| April 21, 2025 | 5.73 | 5.69 | 5.69 | 5.75 | 5.68 | 45.5M |
| April 18, 2025 | 5.71 | 5.72 | 5.72 | 5.75 | 5.68 | 50.76M |
| April 17, 2025 | 5.68 | 5.73 | 5.73 | 5.73 | 5.66 | 60.8M |