5.88
+0.06(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.72 | 5.81 | 5.81 | 5.83 | 5.71 | 16.22M |
| August 14, 2025 | 5.9 | 5.74 | 5.74 | 5.94 | 5.69 | 26.56M |
| August 13, 2025 | 5.77 | 5.85 | 5.85 | 5.9 | 5.73 | 22.66M |
| August 12, 2025 | 5.75 | 5.77 | 5.77 | 5.79 | 5.72 | 10.82M |
| August 11, 2025 | 5.65 | 5.76 | 5.76 | 5.77 | 5.64 | 21.62M |
| August 08, 2025 | 5.68 | 5.64 | 5.64 | 5.69 | 5.61 | 11.85M |
| August 07, 2025 | 5.73 | 5.68 | 5.68 | 5.74 | 5.64 | 13.73M |
| August 06, 2025 | 5.65 | 5.72 | 5.72 | 5.73 | 5.63 | 18.35M |
| August 05, 2025 | 5.57 | 5.64 | 5.64 | 5.65 | 5.56 | 20.44M |
| August 04, 2025 | 5.55 | 5.56 | 5.56 | 5.58 | 5.45 | 25.43M |
| August 01, 2025 | 5.66 | 5.59 | 5.59 | 5.7 | 5.58 | 19.85M |
| July 31, 2025 | 5.74 | 5.64 | 5.64 | 5.76 | 5.64 | 17.87M |
| July 30, 2025 | 5.74 | 5.73 | 5.73 | 5.78 | 5.66 | 16.36M |
| July 29, 2025 | 5.81 | 5.75 | 5.75 | 5.81 | 5.7 | 13.92M |
| July 28, 2025 | 5.89 | 5.81 | 5.81 | 5.9 | 5.8 | 13.44M |
| July 25, 2025 | 5.91 | 5.89 | 5.89 | 5.92 | 5.86 | 9.61M |
| July 24, 2025 | 5.81 | 5.89 | 5.89 | 5.89 | 5.81 | 14.5M |
| July 23, 2025 | 5.9 | 5.81 | 5.81 | 5.93 | 5.79 | 18.09M |
| July 22, 2025 | 5.8 | 5.91 | 5.91 | 5.95 | 5.79 | 15.4M |
| July 21, 2025 | 5.77 | 5.8 | 5.8 | 5.81 | 5.75 | 11.05M |
| July 18, 2025 | 5.8 | 5.77 | 5.77 | 5.82 | 5.73 | 7.82M |
| July 17, 2025 | 5.77 | 5.8 | 5.8 | 5.8 | 5.75 | 8.32M |
| July 16, 2025 | 5.67 | 5.75 | 5.75 | 5.8 | 5.66 | 12.87M |
| July 15, 2025 | 5.77 | 5.66 | 5.66 | 5.81 | 5.61 | 19.3M |
| July 14, 2025 | 5.7 | 5.77 | 5.77 | 5.8 | 5.69 | 10.42M |
| July 11, 2025 | 5.67 | 5.7 | 5.7 | 5.73 | 5.65 | 8.16M |
| July 10, 2025 | 5.68 | 5.68 | 5.68 | 5.7 | 5.63 | 8.83M |
| July 09, 2025 | 5.67 | 5.68 | 5.68 | 5.71 | 5.65 | 7.31M |
| July 08, 2025 | 5.65 | 5.67 | 5.67 | 5.7 | 5.64 | 7.33M |
| July 07, 2025 | 5.65 | 5.64 | 5.64 | 5.67 | 5.61 | 6.51M |
| July 04, 2025 | 5.72 | 5.66 | 5.66 | 5.73 | 5.64 | 8.44M |
| July 03, 2025 | 5.7 | 5.72 | 5.72 | 5.77 | 5.7 | 7.55M |
| July 02, 2025 | 5.7 | 5.72 | 5.72 | 5.72 | 5.67 | 7.04M |
| July 01, 2025 | 5.69 | 5.69 | 5.69 | 5.71 | 5.64 | 7.12M |
| June 30, 2025 | 5.64 | 5.69 | 5.69 | 5.72 | 5.62 | 7.49M |
| June 27, 2025 | 5.65 | 5.66 | 5.66 | 5.69 | 5.63 | 7.69M |
| June 26, 2025 | 5.69 | 5.61 | 5.61 | 5.7 | 5.6 | 8.63M |
| June 25, 2025 | 5.6 | 5.68 | 5.68 | 5.69 | 5.53 | 12.71M |
| June 24, 2025 | 5.59 | 5.62 | 5.62 | 5.65 | 5.57 | 13.59M |
| June 23, 2025 | 5.56 | 5.56 | 5.56 | 5.59 | 5.54 | 6.25M |
| June 20, 2025 | 5.6 | 5.58 | 5.58 | 5.65 | 5.56 | 4.41M |
| June 19, 2025 | 5.63 | 5.62 | 5.62 | 5.67 | 5.59 | 5.35M |
| June 18, 2025 | 5.67 | 5.65 | 5.65 | 5.67 | 5.63 | 4.39M |
| June 17, 2025 | 5.68 | 5.66 | 5.66 | 5.69 | 5.63 | 5.27M |
| June 16, 2025 | 5.66 | 5.67 | 5.67 | 5.7 | 5.62 | 6.87M |
| June 13, 2025 | 5.82 | 5.67 | 5.67 | 5.82 | 5.67 | 10.09M |
| June 12, 2025 | 5.77 | 5.84 | 5.84 | 5.86 | 5.73 | 7.36M |
| June 11, 2025 | 5.71 | 5.79 | 5.79 | 5.87 | 5.71 | 11.4M |
| June 10, 2025 | 5.76 | 5.71 | 5.71 | 5.77 | 5.64 | 9.41M |
| June 09, 2025 | 5.72 | 5.73 | 5.73 | 5.76 | 5.67 | 10.6M |
| June 06, 2025 | 5.71 | 5.71 | 5.71 | 5.75 | 5.69 | 8.3M |
| June 05, 2025 | 5.83 | 5.74 | 5.74 | 5.84 | 5.65 | 16.49M |
| June 04, 2025 | 5.99 | 5.82 | 5.82 | 5.99 | 5.78 | 17.23M |
| June 03, 2025 | 6.25 | 6.2 | 5.93 | 6.27 | 6.17 | 11M |
| May 30, 2025 | 6.32 | 6.24 | 5.97 | 6.34 | 6.23 | 8.31M |
| May 29, 2025 | 6.27 | 6.32 | 6.05 | 6.4 | 6.27 | 8.74M |
| May 28, 2025 | 6.39 | 6.27 | 6 | 6.49 | 6.26 | 11.68M |
| May 27, 2025 | 6.32 | 6.35 | 6.08 | 6.38 | 6.28 | 8.02M |
| May 26, 2025 | 6.37 | 6.32 | 6.04 | 6.37 | 6.28 | 7.77M |
| May 23, 2025 | 6.36 | 6.35 | 6.07 | 6.45 | 6.31 | 8.6M |
