5.84
-0.02(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.86 | 5.86 | 5.86 | 5.88 | 5.81 | 78.06M |
| August 15, 2025 | 6.01 | 5.89 | 5.89 | 6.02 | 5.82 | 140.94M |
| August 14, 2025 | 6.09 | 6.03 | 6.03 | 6.12 | 6.01 | 70.67M |
| August 13, 2025 | 6.1 | 6.09 | 6.09 | 6.21 | 6.08 | 105.52M |
| August 12, 2025 | 6.12 | 6.11 | 6.11 | 6.16 | 6.09 | 44.63M |
| August 11, 2025 | 6.13 | 6.11 | 6.11 | 6.2 | 6.09 | 65.11M |
| August 08, 2025 | 6.21 | 6.11 | 6.11 | 6.24 | 6.09 | 76.14M |
| August 07, 2025 | 6.23 | 6.19 | 6.19 | 6.26 | 6.18 | 55.57M |
| August 06, 2025 | 6.25 | 6.24 | 6.24 | 6.3 | 6.17 | 66.49M |
| August 05, 2025 | 6.1 | 6.26 | 6.26 | 6.26 | 6.07 | 88.29M |
| August 04, 2025 | 6.02 | 6.08 | 6.08 | 6.17 | 6.01 | 92.3M |
| August 01, 2025 | 6.05 | 6.03 | 6.03 | 6.11 | 5.95 | 75.22M |
| July 31, 2025 | 6.18 | 6.03 | 6.03 | 6.19 | 6 | 90.82M |
| July 30, 2025 | 6.22 | 6.18 | 6.18 | 6.26 | 6.17 | 65.93M |
| July 29, 2025 | 6.33 | 6.21 | 6.21 | 6.38 | 6.2 | 83.51M |
| July 28, 2025 | 6.34 | 6.3 | 6.3 | 6.53 | 6.28 | 159.17M |
| July 25, 2025 | 6.15 | 6.18 | 6.18 | 6.25 | 6.14 | 57.92M |
| July 24, 2025 | 6.32 | 6.16 | 6.16 | 6.33 | 6.14 | 100.71M |
| July 23, 2025 | 6.2 | 6.32 | 6.32 | 6.43 | 6.19 | 135.75M |
| July 22, 2025 | 6.16 | 6.22 | 6.22 | 6.25 | 6.09 | 84.91M |
| July 21, 2025 | 6.24 | 6.18 | 6.18 | 6.27 | 6.12 | 97.24M |
| July 18, 2025 | 6.08 | 6.27 | 6.27 | 6.29 | 6.04 | 183.06M |
| July 17, 2025 | 6.1 | 6.06 | 6.06 | 6.16 | 6.03 | 85.62M |
| July 16, 2025 | 6.24 | 6.09 | 6.09 | 6.24 | 6.03 | 120.48M |
| July 15, 2025 | 6.43 | 6.23 | 6.23 | 6.48 | 6.22 | 130.55M |
| July 14, 2025 | 6.36 | 6.44 | 6.44 | 6.49 | 6.36 | 110.2M |
| July 11, 2025 | 6.49 | 6.42 | 6.42 | 6.71 | 6.4 | 162.22M |
| July 10, 2025 | 6.44 | 6.48 | 6.48 | 6.56 | 6.43 | 125.73M |
| July 09, 2025 | 6.46 | 6.44 | 6.44 | 6.52 | 6.38 | 86.12M |
| July 08, 2025 | 6.36 | 6.45 | 6.45 | 6.47 | 6.34 | 164.27M |
| July 07, 2025 | 6.5 | 6.37 | 6.37 | 6.52 | 6.25 | 171.55M |
| July 04, 2025 | 6.45 | 6.52 | 6.52 | 6.56 | 6.45 | 110.34M |
| July 03, 2025 | 6.47 | 6.47 | 6.47 | 6.5 | 6.42 | 41.88M |
| July 02, 2025 | 6.49 | 6.47 | 6.47 | 6.55 | 6.45 | 73.5M |
| July 01, 2025 | 6.33 | 6.5 | 6.5 | 6.52 | 6.32 | 96.15M |
| June 30, 2025 | 6.41 | 6.32 | 6.32 | 6.41 | 6.28 | 84.33M |
| June 27, 2025 | 6.59 | 6.44 | 6.44 | 6.67 | 6.4 | 138.48M |
| June 26, 2025 | 6.62 | 6.64 | 6.64 | 6.64 | 6.52 | 99.74M |
| June 25, 2025 | 6.64 | 6.62 | 6.62 | 6.68 | 6.52 | 78.2M |
| June 24, 2025 | 6.56 | 6.66 | 6.66 | 6.76 | 6.54 | 95.5M |
| June 23, 2025 | 6.55 | 6.58 | 6.58 | 6.61 | 6.45 | 86.14M |
| June 20, 2025 | 6.51 | 6.58 | 6.58 | 6.64 | 6.48 | 51.97M |
| June 19, 2025 | 6.56 | 6.51 | 6.51 | 6.6 | 6.48 | 30.64M |
| June 18, 2025 | 6.51 | 6.56 | 6.56 | 6.57 | 6.49 | 31.27M |
| June 17, 2025 | 6.51 | 6.51 | 6.51 | 6.56 | 6.47 | 23.41M |
| June 16, 2025 | 6.5 | 6.52 | 6.52 | 6.53 | 6.45 | 29.47M |
| June 13, 2025 | 6.56 | 6.5 | 6.5 | 6.59 | 6.48 | 32M |
| June 12, 2025 | 6.53 | 6.56 | 6.56 | 6.59 | 6.5 | 31.11M |
| June 11, 2025 | 6.66 | 6.64 | 6.5 | 6.67 | 6.6 | 23.77M |
| June 10, 2025 | 6.64 | 6.66 | 6.52 | 6.74 | 6.63 | 34.47M |
| June 09, 2025 | 6.66 | 6.64 | 6.5 | 6.68 | 6.56 | 27.08M |
| June 06, 2025 | 6.66 | 6.65 | 6.51 | 6.71 | 6.62 | 20.55M |
| June 05, 2025 | 6.75 | 6.64 | 6.5 | 6.8 | 6.63 | 23.41M |
| June 04, 2025 | 6.71 | 6.75 | 6.61 | 6.75 | 6.66 | 23.8M |
| June 03, 2025 | 6.64 | 6.7 | 6.56 | 6.78 | 6.61 | 34.71M |
| May 30, 2025 | 6.55 | 6.64 | 6.64 | 6.65 | 6.55 | 29.64M |
| May 29, 2025 | 6.56 | 6.57 | 6.57 | 6.62 | 6.5 | 24.91M |
| May 28, 2025 | 6.56 | 6.56 | 6.56 | 6.63 | 6.5 | 24.99M |
| May 27, 2025 | 6.45 | 6.58 | 6.58 | 6.59 | 6.45 | 38.89M |
| May 26, 2025 | 6.53 | 6.44 | 6.44 | 6.57 | 6.41 | 32.75M |