5.59
-0.04(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.57 | 5.63 | 5.63 | 5.69 | 5.55 | 26.97M |
| August 15, 2025 | 5.55 | 5.57 | 5.57 | 5.59 | 5.47 | 21.11M |
| August 14, 2025 | 5.61 | 5.54 | 5.54 | 5.62 | 5.52 | 16.97M |
| August 13, 2025 | 5.63 | 5.6 | 5.6 | 5.65 | 5.59 | 15.81M |
| August 12, 2025 | 5.64 | 5.63 | 5.63 | 5.68 | 5.62 | 12.5M |
| August 11, 2025 | 5.67 | 5.63 | 5.63 | 5.68 | 5.62 | 13.64M |
| August 08, 2025 | 5.67 | 5.68 | 5.68 | 5.7 | 5.66 | 13.07M |
| August 07, 2025 | 5.71 | 5.7 | 5.7 | 5.74 | 5.69 | 11.69M |
| August 06, 2025 | 5.75 | 5.71 | 5.71 | 5.79 | 5.7 | 13.89M |
| August 05, 2025 | 5.66 | 5.75 | 5.75 | 5.77 | 5.64 | 16.11M |
| August 04, 2025 | 5.62 | 5.65 | 5.65 | 5.67 | 5.6 | 12.98M |
| August 01, 2025 | 5.66 | 5.63 | 5.63 | 5.7 | 5.62 | 13.41M |
| July 31, 2025 | 5.72 | 5.65 | 5.65 | 5.73 | 5.62 | 22.65M |
| July 30, 2025 | 5.7 | 5.73 | 5.73 | 5.78 | 5.69 | 13.63M |
| July 29, 2025 | 5.78 | 5.71 | 5.71 | 5.81 | 5.7 | 16.05M |
| July 28, 2025 | 5.76 | 5.78 | 5.78 | 5.86 | 5.76 | 17.78M |
| July 25, 2025 | 5.74 | 5.77 | 5.77 | 5.8 | 5.74 | 15.81M |
| July 24, 2025 | 5.78 | 5.75 | 5.75 | 5.79 | 5.72 | 19.52M |
| July 23, 2025 | 5.76 | 5.79 | 5.79 | 5.83 | 5.75 | 17.93M |
| July 22, 2025 | 5.85 | 5.77 | 5.77 | 5.86 | 5.7 | 21.68M |
| July 21, 2025 | 5.89 | 5.83 | 5.83 | 5.93 | 5.83 | 16.02M |
| July 18, 2025 | 5.87 | 5.9 | 5.9 | 5.92 | 5.85 | 11.75M |
| July 17, 2025 | 5.89 | 5.88 | 5.88 | 5.93 | 5.87 | 11.63M |
| July 16, 2025 | 5.96 | 5.9 | 5.9 | 5.98 | 5.84 | 17.63M |
| July 15, 2025 | 6.06 | 5.95 | 5.95 | 6.09 | 5.91 | 19.59M |
| July 14, 2025 | 5.98 | 6.06 | 6.06 | 6.1 | 5.97 | 23.18M |
| July 11, 2025 | 6.1 | 5.99 | 5.99 | 6.16 | 5.97 | 33.27M |
| July 10, 2025 | 6.08 | 6.11 | 6.11 | 6.15 | 6.06 | 29.75M |
| July 09, 2025 | 5.97 | 6.08 | 6.08 | 6.09 | 5.97 | 29.44M |
| July 08, 2025 | 6.01 | 5.96 | 5.96 | 6.06 | 5.93 | 24.38M |
| July 07, 2025 | 5.96 | 6.02 | 6.02 | 6.05 | 5.95 | 18.33M |
| July 04, 2025 | 5.92 | 5.97 | 5.97 | 6.01 | 5.88 | 21.14M |
| July 03, 2025 | 5.91 | 5.91 | 5.91 | 5.96 | 5.86 | 14.23M |
| July 02, 2025 | 5.84 | 5.91 | 5.91 | 5.95 | 5.84 | 21.06M |
| July 01, 2025 | 5.78 | 5.84 | 5.84 | 5.88 | 5.77 | 19.44M |
| June 30, 2025 | 5.85 | 5.79 | 5.79 | 5.86 | 5.73 | 30.87M |
| June 27, 2025 | 6.01 | 5.88 | 5.88 | 6.17 | 5.84 | 42.57M |
| June 26, 2025 | 5.93 | 6.03 | 6.03 | 6.05 | 5.87 | 38.55M |
| June 25, 2025 | 5.91 | 5.93 | 5.93 | 5.97 | 5.86 | 25.28M |
| June 24, 2025 | 5.97 | 5.95 | 5.95 | 5.98 | 5.86 | 27.66M |
| June 23, 2025 | 5.94 | 5.99 | 5.99 | 6.01 | 5.84 | 27.95M |
| June 20, 2025 | 5.9 | 5.95 | 5.95 | 5.96 | 5.85 | 20.35M |
| June 19, 2025 | 5.98 | 5.92 | 5.92 | 6.01 | 5.86 | 21.23M |
| June 18, 2025 | 5.96 | 5.98 | 5.98 | 6.02 | 5.9 | 22.63M |
| June 17, 2025 | 5.9 | 5.95 | 5.95 | 5.99 | 5.89 | 17.99M |
| June 16, 2025 | 5.83 | 5.9 | 5.9 | 5.91 | 5.81 | 20.11M |
| June 13, 2025 | 5.95 | 5.83 | 5.83 | 5.97 | 5.8 | 21.42M |
| June 12, 2025 | 5.81 | 5.93 | 5.93 | 5.94 | 5.81 | 23.47M |
| June 11, 2025 | 5.83 | 5.82 | 5.82 | 5.88 | 5.79 | 16.56M |
| June 10, 2025 | 5.82 | 5.82 | 5.82 | 5.86 | 5.78 | 20.61M |
| June 09, 2025 | 5.85 | 5.82 | 5.82 | 5.86 | 5.72 | 25.63M |
| June 06, 2025 | 5.85 | 5.85 | 5.85 | 5.93 | 5.81 | 26.04M |
| June 05, 2025 | 5.91 | 5.8 | 5.8 | 6 | 5.78 | 31.38M |
| June 04, 2025 | 5.81 | 5.9 | 5.9 | 5.97 | 5.78 | 38.64M |
| June 03, 2025 | 5.65 | 5.84 | 5.84 | 5.89 | 5.63 | 42.32M |
| May 30, 2025 | 5.51 | 5.63 | 5.63 | 5.63 | 5.5 | 23.56M |
| May 29, 2025 | 5.44 | 5.5 | 5.5 | 5.54 | 5.43 | 19.79M |
| May 28, 2025 | 5.44 | 5.45 | 5.45 | 5.49 | 5.39 | 12.73M |
| May 27, 2025 | 5.38 | 5.44 | 5.44 | 5.45 | 5.37 | 16.37M |
| May 26, 2025 | 5.37 | 5.38 | 5.38 | 5.43 | 5.34 | 15.02M |
