5.54
-0.02(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.57 | 5.54 | 5.54 | 5.61 | 5.54 | 259.18M |
| August 15, 2025 | 5.58 | 5.56 | 5.56 | 5.61 | 5.56 | 230.89M |
| August 14, 2025 | 5.61 | 5.58 | 5.58 | 5.67 | 5.58 | 207.27M |
| August 13, 2025 | 5.66 | 5.61 | 5.61 | 5.67 | 5.6 | 216.37M |
| August 12, 2025 | 5.66 | 5.65 | 5.65 | 5.71 | 5.65 | 163.93M |
| August 11, 2025 | 5.73 | 5.66 | 5.66 | 5.75 | 5.66 | 216.56M |
| August 08, 2025 | 5.67 | 5.72 | 5.72 | 5.73 | 5.66 | 166.43M |
| August 07, 2025 | 5.67 | 5.67 | 5.67 | 5.69 | 5.65 | 134.58M |
| August 06, 2025 | 5.68 | 5.66 | 5.66 | 5.69 | 5.65 | 121.16M |
| August 05, 2025 | 5.64 | 5.67 | 5.67 | 5.68 | 5.63 | 123.43M |
| August 04, 2025 | 5.63 | 5.64 | 5.64 | 5.66 | 5.62 | 118.4M |
| August 01, 2025 | 5.65 | 5.64 | 5.64 | 5.7 | 5.63 | 132.34M |
| July 31, 2025 | 5.76 | 5.66 | 5.66 | 5.76 | 5.63 | 265.48M |
| July 30, 2025 | 5.75 | 5.76 | 5.76 | 5.81 | 5.73 | 151.22M |
| July 29, 2025 | 5.75 | 5.75 | 5.75 | 5.78 | 5.72 | 168.57M |
| July 28, 2025 | 5.78 | 5.76 | 5.76 | 5.81 | 5.74 | 205.95M |
| July 25, 2025 | 5.88 | 5.8 | 5.8 | 5.89 | 5.78 | 302.81M |
| July 24, 2025 | 5.87 | 5.89 | 5.89 | 5.94 | 5.83 | 306.8M |
| July 23, 2025 | 6.02 | 5.89 | 5.89 | 6.03 | 5.88 | 345.48M |
| July 22, 2025 | 5.88 | 5.98 | 5.98 | 6.04 | 5.83 | 444.05M |
| July 21, 2025 | 5.94 | 5.87 | 5.87 | 5.99 | 5.86 | 269.32M |
| July 18, 2025 | 5.85 | 5.85 | 5.85 | 5.86 | 5.82 | 119.41M |
| July 17, 2025 | 5.85 | 5.82 | 5.82 | 5.9 | 5.79 | 216.7M |
| July 16, 2025 | 6.11 | 6.09 | 6.09 | 6.14 | 6.05 | 162.46M |
| July 15, 2025 | 6.14 | 6.12 | 6.12 | 6.15 | 6.09 | 188.6M |
| July 14, 2025 | 6.09 | 6.13 | 6.13 | 6.19 | 6.09 | 188.64M |
| July 11, 2025 | 6.11 | 6.08 | 6.08 | 6.2 | 6.08 | 300.1M |
| July 10, 2025 | 6 | 6.11 | 6.11 | 6.14 | 5.99 | 299.84M |
| July 09, 2025 | 5.96 | 5.98 | 5.98 | 6.02 | 5.95 | 161.71M |
| July 08, 2025 | 5.96 | 5.95 | 5.95 | 5.98 | 5.92 | 124.71M |
| July 07, 2025 | 5.92 | 5.96 | 5.96 | 5.97 | 5.9 | 118.29M |
| July 04, 2025 | 5.9 | 5.92 | 5.92 | 5.94 | 5.87 | 144.4M |
| July 03, 2025 | 5.83 | 5.88 | 5.88 | 5.89 | 5.82 | 158.55M |
| July 02, 2025 | 5.77 | 5.83 | 5.83 | 5.85 | 5.75 | 174.6M |
| July 01, 2025 | 5.79 | 5.76 | 5.76 | 5.8 | 5.76 | 101.97M |
| June 30, 2025 | 5.79 | 5.77 | 5.77 | 5.82 | 5.77 | 139.41M |
| June 27, 2025 | 5.83 | 5.78 | 5.78 | 5.89 | 5.77 | 197.08M |
| June 26, 2025 | 5.83 | 5.83 | 5.83 | 5.84 | 5.78 | 131.03M |
| June 25, 2025 | 5.8 | 5.83 | 5.83 | 5.83 | 5.76 | 152.11M |
| June 24, 2025 | 5.72 | 5.8 | 5.8 | 5.81 | 5.72 | 196.52M |
| June 23, 2025 | 5.68 | 5.71 | 5.71 | 5.74 | 5.63 | 145M |
| June 20, 2025 | 5.68 | 5.7 | 5.7 | 5.72 | 5.67 | 126.18M |
| June 19, 2025 | 5.74 | 5.67 | 5.67 | 5.75 | 5.64 | 171.99M |
| June 18, 2025 | 5.75 | 5.75 | 5.75 | 5.78 | 5.7 | 120.07M |
| June 17, 2025 | 5.73 | 5.75 | 5.75 | 5.77 | 5.7 | 128.09M |
| June 16, 2025 | 5.72 | 5.73 | 5.73 | 5.73 | 5.67 | 137.53M |
| June 13, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.68 | 165.2M |
| June 12, 2025 | 5.73 | 5.71 | 5.71 | 5.74 | 5.67 | 136.3M |
| June 11, 2025 | 5.67 | 5.72 | 5.72 | 5.74 | 5.67 | 142.03M |
| June 10, 2025 | 5.64 | 5.67 | 5.67 | 5.71 | 5.63 | 186.71M |
| June 09, 2025 | 5.69 | 5.63 | 5.63 | 5.71 | 5.62 | 192.49M |
| June 06, 2025 | 5.66 | 5.69 | 5.69 | 5.72 | 5.65 | 102.56M |
| June 05, 2025 | 5.71 | 5.66 | 5.66 | 5.73 | 5.65 | 118.81M |
| June 04, 2025 | 5.7 | 5.7 | 5.7 | 5.76 | 5.69 | 114.04M |
| June 03, 2025 | 5.67 | 5.69 | 5.69 | 5.73 | 5.66 | 119.77M |
| May 30, 2025 | 5.64 | 5.68 | 5.68 | 5.72 | 5.6 | 159.48M |
| May 29, 2025 | 5.64 | 5.64 | 5.64 | 5.67 | 5.63 | 104.26M |
| May 28, 2025 | 5.63 | 5.63 | 5.63 | 5.66 | 5.6 | 90.41M |
| May 27, 2025 | 5.69 | 5.63 | 5.63 | 5.7 | 5.62 | 144.44M |
| May 26, 2025 | 5.7 | 5.69 | 5.7 | 5.74 | 5.66 | 119.47M |