5.57
+0.08(+1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.45 | 11.01M |
| August 15, 2025 | 5.5 | 5.49 | 5.49 | 5.54 | 5.46 | 10.58M |
| August 14, 2025 | 5.7 | 5.5 | 5.5 | 5.75 | 5.47 | 24.87M |
| August 13, 2025 | 5.85 | 5.81 | 5.81 | 5.86 | 5.78 | 8.63M |
| August 12, 2025 | 5.87 | 5.85 | 5.85 | 5.89 | 5.83 | 4.79M |
| August 11, 2025 | 5.81 | 5.86 | 5.86 | 5.86 | 5.8 | 5.26M |
| August 08, 2025 | 5.85 | 5.83 | 5.83 | 5.9 | 5.82 | 4.87M |
| August 07, 2025 | 5.83 | 5.88 | 5.88 | 5.92 | 5.8 | 8.18M |
| August 06, 2025 | 5.87 | 5.84 | 5.84 | 5.87 | 5.79 | 7.82M |
| August 05, 2025 | 5.83 | 5.85 | 5.85 | 5.88 | 5.81 | 5.41M |
| August 04, 2025 | 5.8 | 5.84 | 5.84 | 5.86 | 5.78 | 4.62M |
| August 01, 2025 | 5.8 | 5.84 | 5.84 | 5.92 | 5.8 | 6.81M |
| July 31, 2025 | 5.89 | 5.82 | 5.82 | 5.9 | 5.8 | 7.65M |
| July 30, 2025 | 5.96 | 5.92 | 5.92 | 6.01 | 5.91 | 5.6M |
| July 29, 2025 | 5.91 | 5.94 | 5.94 | 5.95 | 5.89 | 4.99M |
| July 28, 2025 | 5.99 | 5.93 | 5.93 | 6 | 5.9 | 9.23M |
| July 25, 2025 | 6.07 | 5.99 | 5.99 | 6.08 | 5.97 | 10.62M |
| July 24, 2025 | 5.99 | 6.05 | 6.05 | 6.09 | 5.99 | 9.92M |
| July 23, 2025 | 6.09 | 5.99 | 5.99 | 6.1 | 5.98 | 7.75M |
| July 22, 2025 | 6.06 | 6.01 | 6.01 | 6.08 | 5.98 | 6.84M |
| July 21, 2025 | 5.98 | 6.02 | 6.02 | 6.06 | 5.92 | 9.87M |
| July 18, 2025 | 5.96 | 5.96 | 5.96 | 6.02 | 5.9 | 5.85M |
| July 17, 2025 | 6.01 | 5.96 | 5.96 | 6.05 | 5.94 | 5.27M |
| July 16, 2025 | 5.85 | 6 | 6 | 6.03 | 5.81 | 9.33M |
| July 15, 2025 | 5.93 | 5.88 | 5.88 | 5.95 | 5.83 | 8.32M |
| July 14, 2025 | 5.98 | 5.95 | 5.95 | 6 | 5.92 | 6.12M |
| July 11, 2025 | 5.89 | 5.94 | 5.94 | 5.96 | 5.85 | 8.67M |
| July 10, 2025 | 5.98 | 5.93 | 5.93 | 5.99 | 5.9 | 12.14M |
| July 09, 2025 | 6.04 | 5.99 | 5.99 | 6.06 | 5.97 | 9.99M |
| July 08, 2025 | 6.09 | 6.05 | 6.05 | 6.09 | 6.03 | 5.8M |
| July 07, 2025 | 6.07 | 6.08 | 6.08 | 6.1 | 6.02 | 4.87M |
| July 04, 2025 | 6.19 | 6.07 | 6.07 | 6.19 | 6.07 | 8.64M |
| July 03, 2025 | 6.17 | 6.19 | 6.19 | 6.22 | 6.13 | 4.96M |
| July 02, 2025 | 6.2 | 6.17 | 6.17 | 6.24 | 6.11 | 7.92M |
| July 01, 2025 | 6.2 | 6.16 | 6.16 | 6.21 | 6.13 | 6.84M |
| June 30, 2025 | 6.23 | 6.2 | 6.2 | 6.25 | 6.18 | 5.87M |
| June 27, 2025 | 6.2 | 6.21 | 6.21 | 6.23 | 6.15 | 7.49M |
| June 26, 2025 | 6.28 | 6.19 | 6.19 | 6.28 | 6.19 | 6.98M |
| June 25, 2025 | 6.29 | 6.31 | 6.31 | 6.31 | 6.2 | 11.13M |
| June 24, 2025 | 6.21 | 6.29 | 6.29 | 6.34 | 6.16 | 11.07M |
| June 23, 2025 | 6.08 | 6.25 | 6.25 | 6.3 | 6.06 | 13.31M |
| June 20, 2025 | 5.94 | 6.14 | 6.14 | 6.27 | 5.91 | 17.53M |
| June 19, 2025 | 5.96 | 5.94 | 5.94 | 6.04 | 5.93 | 5.54M |
| June 18, 2025 | 6.02 | 6 | 6 | 6.06 | 5.96 | 5.4M |
| June 17, 2025 | 5.95 | 6.02 | 6.02 | 6.15 | 5.95 | 10.26M |
| June 16, 2025 | 5.85 | 5.96 | 5.96 | 6.03 | 5.84 | 6.37M |
| June 13, 2025 | 6.07 | 5.91 | 5.91 | 6.08 | 5.88 | 17.68M |
| June 12, 2025 | 6.11 | 6.09 | 6.09 | 6.17 | 6.07 | 8.67M |
| June 11, 2025 | 6.15 | 6.15 | 6.15 | 6.23 | 6.1 | 8.27M |
| June 10, 2025 | 6.23 | 6.15 | 6.15 | 6.35 | 6.08 | 12.78M |
| June 09, 2025 | 6.06 | 6.25 | 6.25 | 6.25 | 6.03 | 12.1M |
| June 06, 2025 | 6.03 | 6.09 | 6.09 | 6.25 | 6.03 | 9.97M |
| June 05, 2025 | 6.05 | 6.06 | 6.06 | 6.09 | 6 | 10.15M |
| June 04, 2025 | 6.12 | 6.09 | 6.09 | 6.16 | 6.02 | 11.38M |
| June 03, 2025 | 6.08 | 6.14 | 6.14 | 6.19 | 6.05 | 9.04M |
| May 30, 2025 | 6.19 | 6.11 | 6.11 | 6.19 | 6.05 | 8.71M |
| May 29, 2025 | 6.18 | 6.21 | 6.21 | 6.26 | 6.12 | 9.47M |
| May 28, 2025 | 6.3 | 6.18 | 6.18 | 6.37 | 6.15 | 10.87M |
| May 27, 2025 | 6.38 | 6.32 | 6.32 | 6.4 | 6.29 | 11.22M |
| May 26, 2025 | 6.14 | 6.38 | 6.38 | 6.48 | 6.11 | 22.58M |