5.89
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.86 | 5.9 | 5.9 | 5.95 | 5.82 | 25.64M |
| August 15, 2025 | 5.88 | 5.81 | 5.81 | 5.88 | 5.76 | 24.03M |
| August 14, 2025 | 6 | 5.79 | 5.79 | 6.02 | 5.79 | 33.51M |
| August 13, 2025 | 6.11 | 5.96 | 5.96 | 6.11 | 5.93 | 35.66M |
| August 12, 2025 | 6.23 | 6.09 | 6.09 | 6.23 | 6.05 | 37.09M |
| August 11, 2025 | 6.15 | 6.23 | 6.23 | 6.33 | 6.15 | 53.75M |
| August 08, 2025 | 6.03 | 6.21 | 6.21 | 6.37 | 5.96 | 73.93M |
| August 07, 2025 | 6.05 | 6.03 | 6.03 | 6.17 | 6 | 44.26M |
| August 06, 2025 | 6.46 | 6.06 | 6.06 | 6.47 | 6.03 | 76.35M |
| August 05, 2025 | 6.47 | 6.44 | 6.44 | 6.75 | 6.31 | 73.38M |
| August 04, 2025 | 6.92 | 6.7 | 6.7 | 7.43 | 6.66 | 88.34M |
| August 01, 2025 | 7.3 | 7.16 | 7.16 | 7.89 | 6.95 | 107.94M |
| July 31, 2025 | 6.89 | 7.7 | 7.7 | 8 | 6.63 | 151.22M |
| July 30, 2025 | 6.66 | 7.37 | 7.37 | 7.37 | 6.32 | 127.9M |
| July 29, 2025 | 6.99 | 6.7 | 6.7 | 7.21 | 6.55 | 151.82M |
| July 28, 2025 | 5.6 | 6.55 | 6.55 | 6.55 | 5.6 | 92.14M |
| July 25, 2025 | 6.55 | 5.95 | 5.95 | 7.16 | 5.95 | 148.45M |
| July 24, 2025 | 5.86 | 6.61 | 6.61 | 6.61 | 5.52 | 84.8M |
| July 23, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.76 | 86.94M |
| July 22, 2025 | 5.21 | 5.46 | 5.46 | 5.46 | 4.9 | 53.95M |
| July 21, 2025 | 4.82 | 4.96 | 4.96 | 4.96 | 4.8 | 33.72M |
| July 18, 2025 | 4.56 | 4.51 | 4.51 | 4.56 | 4.47 | 12.63M |
| July 17, 2025 | 4.57 | 4.54 | 4.54 | 4.61 | 4.52 | 16.65M |
| July 16, 2025 | 4.59 | 4.56 | 4.56 | 4.64 | 4.54 | 19.51M |
| July 15, 2025 | 4.74 | 4.67 | 4.67 | 4.74 | 4.49 | 28.16M |
| July 14, 2025 | 4.7 | 4.72 | 4.72 | 4.77 | 4.66 | 19.14M |
| July 11, 2025 | 4.79 | 4.72 | 4.72 | 4.85 | 4.63 | 29.02M |
| July 10, 2025 | 4.74 | 4.83 | 4.83 | 4.85 | 4.68 | 33.91M |
| July 09, 2025 | 4.7 | 4.8 | 4.8 | 4.97 | 4.68 | 45.91M |
| July 08, 2025 | 4.66 | 4.7 | 4.7 | 4.72 | 4.61 | 31.42M |
| July 07, 2025 | 4.51 | 4.6 | 4.6 | 4.83 | 4.48 | 30.84M |
| July 04, 2025 | 4.63 | 4.49 | 4.49 | 4.66 | 4.48 | 28.13M |
| July 03, 2025 | 4.56 | 4.62 | 4.62 | 4.68 | 4.51 | 39.77M |
| July 02, 2025 | 4.55 | 4.55 | 4.55 | 4.66 | 4.44 | 46.39M |
| July 01, 2025 | 4.64 | 4.6 | 4.6 | 4.79 | 4.53 | 55.88M |
| June 30, 2025 | 5.52 | 4.79 | 4.79 | 5.52 | 4.77 | 89.19M |
| June 27, 2025 | 4.76 | 5.03 | 5.03 | 5.03 | 4.68 | 29.77M |
| June 26, 2025 | 4.63 | 4.57 | 4.57 | 4.8 | 4.53 | 56.45M |
| June 25, 2025 | 4.55 | 4.62 | 4.62 | 4.97 | 4.47 | 70.27M |
| June 24, 2025 | 4.36 | 4.55 | 4.55 | 4.72 | 4.27 | 77.78M |
| June 23, 2025 | 4.46 | 4.39 | 4.39 | 4.72 | 4.35 | 74.78M |
| June 20, 2025 | 4.05 | 4.46 | 4.46 | 4.46 | 4.05 | 20.65M |
| June 19, 2025 | 4.16 | 4.05 | 4.05 | 4.19 | 4.03 | 12.67M |
| June 18, 2025 | 4.17 | 4.16 | 4.16 | 4.2 | 4.13 | 7.58M |
| June 17, 2025 | 4.21 | 4.19 | 4.19 | 4.27 | 4.16 | 10.45M |
| June 16, 2025 | 4.06 | 4.19 | 4.19 | 4.23 | 4.05 | 11.54M |
| June 13, 2025 | 4.17 | 4.08 | 4.08 | 4.18 | 4.06 | 11.89M |
| June 12, 2025 | 4.2 | 4.19 | 4.19 | 4.23 | 4.14 | 8.91M |
| June 11, 2025 | 4.22 | 4.21 | 4.21 | 4.26 | 4.18 | 9.27M |
| June 10, 2025 | 4.28 | 4.22 | 4.22 | 4.32 | 4.15 | 13.3M |
| June 09, 2025 | 4.24 | 4.27 | 4.27 | 4.3 | 4.18 | 12.81M |
| June 06, 2025 | 4.09 | 4.24 | 4.24 | 4.28 | 4.09 | 17.72M |
| June 05, 2025 | 4.15 | 4.09 | 4.09 | 4.17 | 4.05 | 8.99M |
| June 04, 2025 | 4.18 | 4.12 | 4.12 | 4.2 | 4.07 | 8.92M |
| June 03, 2025 | 4.05 | 4.1 | 4.1 | 4.1 | 3.96 | 10.79M |
| May 30, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4 | 8.69M |
| May 29, 2025 | 3.99 | 4.06 | 4.06 | 4.08 | 3.95 | 10.5M |
| May 28, 2025 | 3.99 | 4 | 4 | 4.05 | 3.96 | 9.41M |
| May 27, 2025 | 3.94 | 4.01 | 4.01 | 4.02 | 3.92 | 10.62M |
| May 26, 2025 | 3.91 | 3.94 | 3.94 | 3.98 | 3.87 | 7.73M |