5.69
-0.01(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.78 | 5.7 | 5.7 | 5.86 | 5.65 | 28.4M |
| August 15, 2025 | 5.76 | 5.78 | 5.78 | 5.87 | 5.65 | 24.79M |
| August 14, 2025 | 5.97 | 5.65 | 5.65 | 6.07 | 5.65 | 34.59M |
| August 13, 2025 | 5.95 | 6.04 | 6.04 | 6.15 | 5.81 | 35.08M |
| August 12, 2025 | 5.72 | 6.05 | 6.05 | 6.17 | 5.72 | 66.66M |
| August 11, 2025 | 5.4 | 5.7 | 5.7 | 5.82 | 5.36 | 39.15M |
| August 08, 2025 | 5.39 | 5.39 | 5.39 | 5.42 | 5.31 | 18.13M |
| August 07, 2025 | 5.56 | 5.37 | 5.37 | 5.56 | 5.34 | 29.31M |
| August 06, 2025 | 5.68 | 5.54 | 5.54 | 5.76 | 5.52 | 31.9M |
| August 05, 2025 | 5.68 | 5.7 | 5.7 | 5.87 | 5.63 | 33.8M |
| August 04, 2025 | 5.68 | 5.7 | 5.7 | 5.79 | 5.5 | 40.47M |
| August 01, 2025 | 5.99 | 5.72 | 5.72 | 6.08 | 5.68 | 63.45M |
| July 31, 2025 | 6.71 | 6.27 | 6.27 | 6.86 | 6.27 | 79.55M |
| July 30, 2025 | 6.46 | 6.97 | 6.97 | 7.05 | 6.35 | 72.83M |
| July 29, 2025 | 6.22 | 6.51 | 6.51 | 6.74 | 6.01 | 48.14M |
| July 28, 2025 | 5.97 | 6.15 | 6.15 | 6.43 | 5.97 | 37.9M |
| July 25, 2025 | 6.08 | 5.96 | 5.96 | 6.17 | 5.96 | 16.63M |
| July 24, 2025 | 6.01 | 6.05 | 6.05 | 6.09 | 5.93 | 17.72M |
| July 23, 2025 | 6 | 5.99 | 5.99 | 6.14 | 5.96 | 17.37M |
| July 22, 2025 | 6.2 | 6.05 | 6.05 | 6.22 | 6.01 | 22.86M |
| July 21, 2025 | 5.95 | 6.23 | 6.23 | 6.34 | 5.9 | 40.7M |
| July 18, 2025 | 5.98 | 5.97 | 5.97 | 6.13 | 5.87 | 16.62M |
| July 17, 2025 | 5.83 | 5.94 | 5.94 | 6 | 5.81 | 18.85M |
| July 16, 2025 | 5.73 | 5.83 | 5.83 | 5.89 | 5.71 | 16.96M |
| July 15, 2025 | 6.02 | 5.78 | 5.78 | 6.06 | 5.62 | 39.93M |
| July 14, 2025 | 5.94 | 6.09 | 6.09 | 6.16 | 5.91 | 36.37M |
| July 11, 2025 | 5.79 | 5.92 | 5.92 | 5.95 | 5.67 | 32.36M |
| July 10, 2025 | 5.7 | 5.78 | 5.78 | 6.04 | 5.63 | 36.48M |
| July 09, 2025 | 5.66 | 5.67 | 5.67 | 5.7 | 5.51 | 17.85M |
| July 08, 2025 | 5.69 | 5.66 | 5.66 | 5.77 | 5.59 | 20.89M |
| July 07, 2025 | 5.66 | 5.68 | 5.68 | 5.83 | 5.6 | 29.64M |
| July 04, 2025 | 5.6 | 5.63 | 5.63 | 5.74 | 5.5 | 25.1M |
| July 03, 2025 | 5.51 | 5.65 | 5.65 | 5.74 | 5.44 | 34.69M |
| July 02, 2025 | 5.6 | 5.53 | 5.53 | 5.77 | 5.46 | 54.64M |
| July 01, 2025 | 5.41 | 5.78 | 5.78 | 5.94 | 5.35 | 87.45M |
| June 30, 2025 | 4.95 | 5.4 | 5.4 | 5.4 | 4.93 | 24.37M |
| June 27, 2025 | 5 | 4.91 | 4.91 | 5.06 | 4.88 | 11.46M |
| June 26, 2025 | 5.18 | 5.02 | 5.02 | 5.2 | 5.02 | 11.09M |
| June 25, 2025 | 5.2 | 5.18 | 5.18 | 5.22 | 5 | 11.34M |
| June 24, 2025 | 5.06 | 5.18 | 5.18 | 5.24 | 5.05 | 12.02M |
| June 23, 2025 | 4.84 | 5.08 | 5.08 | 5.09 | 4.71 | 15.64M |
| June 20, 2025 | 4.8 | 4.85 | 4.85 | 4.88 | 4.69 | 13.16M |
| June 19, 2025 | 4.96 | 4.8 | 4.8 | 4.96 | 4.75 | 9.76M |
| June 18, 2025 | 5.11 | 4.94 | 4.94 | 5.12 | 4.87 | 10.61M |
| June 17, 2025 | 5.23 | 5.06 | 5.06 | 5.27 | 5.02 | 9.79M |
| June 16, 2025 | 5.15 | 5.19 | 5.19 | 5.21 | 5.08 | 8.14M |
| June 13, 2025 | 5.34 | 5.16 | 5.16 | 5.42 | 5.06 | 16.29M |
| June 12, 2025 | 5.3 | 5.39 | 5.39 | 5.55 | 5.27 | 20.62M |
| June 11, 2025 | 5.25 | 5.33 | 5.33 | 5.35 | 5.12 | 15.62M |
| June 10, 2025 | 5.38 | 5.2 | 5.2 | 5.42 | 5.17 | 16.12M |
| June 09, 2025 | 5.24 | 5.37 | 5.37 | 5.44 | 5.23 | 21.12M |
| June 06, 2025 | 5.01 | 5.23 | 5.23 | 5.38 | 5.01 | 25.53M |
| June 05, 2025 | 5.18 | 5.01 | 5.01 | 5.3 | 4.97 | 12.61M |
| June 04, 2025 | 5.11 | 5.12 | 5.12 | 5.16 | 5.04 | 9.12M |
| June 03, 2025 | 5.05 | 5.1 | 5.1 | 5.17 | 4.98 | 13.68M |
| May 30, 2025 | 5.12 | 5.05 | 5.05 | 5.25 | 4.98 | 20.14M |
| May 29, 2025 | 4.78 | 5.1 | 5.1 | 5.25 | 4.75 | 22.35M |
| May 28, 2025 | 4.88 | 4.78 | 4.78 | 4.88 | 4.78 | 6M |
| May 27, 2025 | 4.93 | 4.86 | 4.86 | 4.93 | 4.8 | 7.31M |
| May 26, 2025 | 4.95 | 4.93 | 4.93 | 4.99 | 4.85 | 10.02M |