5.74
-0.01(-0.17%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 5.74 | 5.74 | 5.74 | 5.77 | 5.68 | 280.95M |
September 05, 2025 | 5.7 | 5.75 | 5.75 | 5.76 | 5.65 | 211.45M |
September 04, 2025 | 5.7 | 5.69 | 5.69 | 5.74 | 5.65 | 231.95M |
September 03, 2025 | 5.8 | 5.71 | 5.71 | 5.81 | 5.67 | 212.49M |
September 02, 2025 | 5.85 | 5.78 | 5.78 | 5.87 | 5.73 | 290.56M |
September 01, 2025 | 5.9 | 5.85 | 5.85 | 5.94 | 5.82 | 407.85M |
August 29, 2025 | 6.03 | 5.92 | 5.92 | 6.12 | 5.91 | 447.16M |
August 28, 2025 | 6.04 | 6.04 | 6.04 | 6.07 | 5.93 | 320.52M |
August 27, 2025 | 6.23 | 6.05 | 6.05 | 6.24 | 6.04 | 455.79M |
August 26, 2025 | 6.3 | 6.23 | 6.23 | 6.3 | 6.22 | 248.37M |
August 25, 2025 | 6.23 | 6.32 | 6.32 | 6.37 | 6.21 | 467.06M |
August 22, 2025 | 6.18 | 6.23 | 6.23 | 6.23 | 6.12 | 289.81M |
August 21, 2025 | 6.22 | 6.18 | 6.18 | 6.34 | 6.16 | 376.03M |
August 20, 2025 | 6.16 | 6.18 | 6.18 | 6.19 | 6.09 | 309.82M |
August 19, 2025 | 6.19 | 6.17 | 6.17 | 6.25 | 6.16 | 260.81M |
August 18, 2025 | 6.18 | 6.2 | 6.2 | 6.27 | 6.16 | 335.63M |
August 15, 2025 | 6.14 | 6.16 | 6.16 | 6.18 | 6.13 | 262.5M |
August 14, 2025 | 6.26 | 6.16 | 6.16 | 6.31 | 6.15 | 328.88M |
August 13, 2025 | 6.27 | 6.26 | 6.26 | 6.3 | 6.24 | 305.9M |
August 12, 2025 | 6.36 | 6.28 | 6.28 | 6.39 | 6.27 | 351.55M |
August 11, 2025 | 6.46 | 6.39 | 6.39 | 6.47 | 6.33 | 355.94M |
August 08, 2025 | 6.32 | 6.45 | 6.45 | 6.51 | 6.29 | 562.98M |
August 07, 2025 | 6.33 | 6.34 | 6.34 | 6.38 | 6.29 | 401.01M |
August 06, 2025 | 6.42 | 6.33 | 6.33 | 6.43 | 6.29 | 437.54M |
August 05, 2025 | 6.48 | 6.42 | 6.42 | 6.51 | 6.38 | 407.02M |
August 04, 2025 | 6.46 | 6.46 | 6.46 | 6.59 | 6.4 | 420.94M |
August 01, 2025 | 6.76 | 6.52 | 6.52 | 6.83 | 6.5 | 626.77M |
July 31, 2025 | 6.69 | 6.83 | 6.83 | 6.97 | 6.69 | 722.33M |
July 30, 2025 | 6.91 | 6.8 | 6.8 | 7.04 | 6.78 | 894.58M |
July 29, 2025 | 7.01 | 7.16 | 7.16 | 7.35 | 6.66 | 1.53B |
July 28, 2025 | 7.08 | 7.03 | 7.03 | 7.3 | 6.88 | 1.11B |
July 25, 2025 | 7.49 | 7.22 | 7.22 | 7.84 | 7.14 | 2.08B |
July 24, 2025 | 7 | 7.45 | 7.45 | 7.45 | 6.66 | 2.23B |
July 23, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 175.08M |
July 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 124.36M |
July 21, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 100.67M |
July 18, 2025 | 4.96 | 5.08 | 5.08 | 5.1 | 4.95 | 176.93M |
July 17, 2025 | 5.02 | 5.06 | 4.93 | 5.07 | 5.01 | 80.4M |
July 16, 2025 | 5.06 | 5.02 | 4.89 | 5.15 | 5.01 | 116.55M |
July 15, 2025 | 5.08 | 5.06 | 4.93 | 5.1 | 5.02 | 88.97M |
July 14, 2025 | 5.04 | 5.08 | 4.95 | 5.13 | 5.04 | 104.12M |
July 11, 2025 | 5.03 | 5.05 | 4.92 | 5.15 | 5 | 185.25M |
July 10, 2025 | 4.98 | 5.02 | 4.89 | 5.04 | 4.97 | 112.86M |
July 09, 2025 | 4.95 | 4.98 | 4.86 | 5.02 | 4.94 | 129.29M |
July 08, 2025 | 4.95 | 4.94 | 4.82 | 4.96 | 4.91 | 64.3M |
July 07, 2025 | 4.93 | 4.94 | 4.82 | 4.95 | 4.91 | 54.46M |
July 04, 2025 | 4.92 | 4.92 | 4.8 | 4.95 | 4.91 | 66.52M |
July 03, 2025 | 4.92 | 4.92 | 4.8 | 4.93 | 4.89 | 48.19M |
July 02, 2025 | 4.87 | 4.91 | 4.79 | 4.92 | 4.85 | 79.36M |
July 01, 2025 | 4.87 | 4.86 | 4.74 | 4.88 | 4.84 | 49.96M |
June 30, 2025 | 4.88 | 4.87 | 4.75 | 4.9 | 4.84 | 57.29M |
June 27, 2025 | 4.9 | 4.88 | 4.76 | 4.92 | 4.87 | 60.52M |
June 26, 2025 | 4.89 | 4.87 | 4.75 | 4.91 | 4.87 | 49.39M |
June 25, 2025 | 4.86 | 4.9 | 4.78 | 4.91 | 4.83 | 89.45M |
June 24, 2025 | 4.76 | 4.86 | 4.74 | 4.86 | 4.75 | 96.19M |
June 23, 2025 | 4.74 | 4.75 | 4.75 | 4.77 | 4.71 | 43.18M |
June 20, 2025 | 4.73 | 4.75 | 4.75 | 4.77 | 4.73 | 42.38M |
June 19, 2025 | 4.81 | 4.72 | 4.72 | 4.82 | 4.72 | 66.26M |
June 18, 2025 | 4.86 | 4.82 | 4.82 | 4.87 | 4.81 | 58.77M |
June 17, 2025 | 4.83 | 4.86 | 4.86 | 4.86 | 4.81 | 50.15M |