5.98
+0.05(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5.95 | 5.98 | 5.98 | 6.04 | 5.9 | 8.09M |
| September 05, 2025 | 5.95 | 5.93 | 5.93 | 5.95 | 5.76 | 8.56M |
| September 04, 2025 | 5.83 | 5.92 | 5.92 | 5.99 | 5.8 | 9.59M |
| September 03, 2025 | 5.96 | 5.83 | 5.83 | 6 | 5.81 | 7.1M |
| September 02, 2025 | 6.01 | 5.97 | 5.97 | 6.04 | 5.86 | 11.12M |
| September 01, 2025 | 6.04 | 6.01 | 6.01 | 6.12 | 5.83 | 13.43M |
| August 29, 2025 | 6.11 | 6.05 | 6.05 | 6.17 | 6.03 | 9.66M |
| August 28, 2025 | 6.17 | 6.11 | 6.11 | 6.31 | 5.89 | 14.29M |
| August 27, 2025 | 6.4 | 6.18 | 6.18 | 6.43 | 6.16 | 11.01M |
| August 26, 2025 | 6.28 | 6.39 | 6.39 | 6.43 | 6.26 | 9.77M |
| August 25, 2025 | 6.33 | 6.31 | 6.31 | 6.38 | 6.25 | 12.45M |
| August 22, 2025 | 6.38 | 6.36 | 6.36 | 6.44 | 6.26 | 11.33M |
| August 21, 2025 | 6.37 | 6.4 | 6.4 | 6.42 | 6.3 | 9.95M |
| August 20, 2025 | 6.25 | 6.35 | 6.35 | 6.42 | 6.18 | 14.15M |
| August 19, 2025 | 6.12 | 6.24 | 6.24 | 6.29 | 6.11 | 12.84M |
| August 18, 2025 | 6.08 | 6.11 | 6.11 | 6.15 | 6.07 | 10.16M |
| August 15, 2025 | 6 | 6.07 | 6.07 | 6.11 | 5.98 | 9.77M |
| August 14, 2025 | 6.16 | 6 | 6 | 6.18 | 6 | 8.71M |
| August 13, 2025 | 6.22 | 6.14 | 6.14 | 6.24 | 6.12 | 6.77M |
| August 12, 2025 | 6.19 | 6.17 | 6.17 | 6.23 | 6.15 | 5.18M |
| August 11, 2025 | 6.15 | 6.18 | 6.18 | 6.2 | 6.11 | 6.98M |
| August 08, 2025 | 6.07 | 6.11 | 6.11 | 6.11 | 6.02 | 6.25M |
| August 07, 2025 | 6.12 | 6.07 | 6.07 | 6.12 | 6.06 | 6.57M |
| August 06, 2025 | 6.06 | 6.1 | 6.1 | 6.12 | 6.05 | 7.24M |
| August 05, 2025 | 6.01 | 6.08 | 6.08 | 6.09 | 5.99 | 7.83M |
| August 04, 2025 | 5.95 | 5.99 | 5.99 | 6 | 5.89 | 5.48M |
| August 01, 2025 | 5.94 | 5.97 | 5.97 | 6 | 5.91 | 6.98M |
| July 31, 2025 | 6.07 | 5.94 | 5.94 | 6.12 | 5.91 | 8.32M |
| July 30, 2025 | 6.03 | 6.08 | 6.08 | 6.09 | 6.01 | 6.18M |
| July 29, 2025 | 6.08 | 6.04 | 6.04 | 6.1 | 5.97 | 7.4M |
| July 28, 2025 | 6.07 | 6.07 | 6.07 | 6.1 | 6.03 | 6.98M |
| July 25, 2025 | 6.09 | 6.05 | 6.05 | 6.1 | 6.03 | 6.12M |
| July 24, 2025 | 6.05 | 6.08 | 6.08 | 6.12 | 6.04 | 7.38M |
| July 23, 2025 | 6.1 | 6.05 | 6.05 | 6.19 | 6.03 | 7.56M |
| July 22, 2025 | 6.08 | 6.1 | 6.1 | 6.14 | 6.02 | 7.7M |
| July 21, 2025 | 6.13 | 6.08 | 6.08 | 6.14 | 6.07 | 9.32M |
| July 18, 2025 | 6.04 | 6.1 | 6.1 | 6.14 | 6.04 | 7.29M |
| July 17, 2025 | 6.02 | 6.06 | 6.06 | 6.15 | 6.01 | 10.73M |
| July 16, 2025 | 6 | 6.02 | 6.02 | 6.1 | 6 | 9.23M |
| July 15, 2025 | 6.04 | 6 | 6 | 6.09 | 5.92 | 14.99M |
| July 14, 2025 | 5.99 | 6 | 6 | 6.03 | 5.94 | 7.67M |
| July 11, 2025 | 6.06 | 5.99 | 5.99 | 6.12 | 5.95 | 10.35M |
| July 10, 2025 | 5.95 | 6.07 | 6.07 | 6.07 | 5.73 | 17.53M |
| July 09, 2025 | 5.9 | 6.05 | 6.05 | 6.1 | 5.87 | 18.37M |
| July 08, 2025 | 5.87 | 5.89 | 5.89 | 5.9 | 5.82 | 5.99M |
| July 07, 2025 | 5.79 | 5.84 | 5.84 | 5.86 | 5.75 | 7.3M |
| July 04, 2025 | 5.8 | 5.79 | 5.79 | 5.82 | 5.73 | 6.78M |
| July 03, 2025 | 5.76 | 5.79 | 5.79 | 5.86 | 5.75 | 5.58M |
| July 02, 2025 | 5.75 | 5.74 | 5.74 | 5.79 | 5.7 | 6.6M |
| July 01, 2025 | 5.7 | 5.75 | 5.75 | 5.77 | 5.66 | 8.89M |
| June 30, 2025 | 5.68 | 5.67 | 5.67 | 5.72 | 5.65 | 7.89M |
| June 27, 2025 | 5.62 | 5.65 | 5.65 | 5.72 | 5.62 | 6.8M |
| June 26, 2025 | 5.68 | 5.61 | 5.61 | 5.73 | 5.57 | 9.59M |
| June 25, 2025 | 5.6 | 5.67 | 5.67 | 5.68 | 5.5 | 10.93M |
| June 24, 2025 | 5.39 | 5.54 | 5.54 | 5.55 | 5.39 | 7.85M |
| June 23, 2025 | 5.26 | 5.39 | 5.39 | 5.41 | 5.23 | 7.42M |
| June 20, 2025 | 5.34 | 5.28 | 5.28 | 5.36 | 5.26 | 5.85M |
| June 19, 2025 | 5.43 | 5.34 | 5.34 | 5.46 | 5.32 | 8.51M |
| June 18, 2025 | 5.58 | 5.45 | 5.45 | 5.59 | 5.44 | 8.16M |
| June 17, 2025 | 5.66 | 5.59 | 5.59 | 5.69 | 5.55 | 7.35M |