5.89
-0.07(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.06 | 5.96 | 5.96 | 6.21 | 5.91 | 12.51M |
| August 15, 2025 | 5.81 | 6.04 | 6.04 | 6.04 | 5.78 | 5.06M |
| August 14, 2025 | 5.95 | 5.75 | 5.75 | 6.08 | 5.7 | 16.93M |
| August 13, 2025 | 5.79 | 5.85 | 5.85 | 5.85 | 5.75 | 10.07M |
| August 12, 2025 | 5.51 | 5.57 | 5.57 | 5.59 | 5.5 | 3.95M |
| August 11, 2025 | 5.5 | 5.51 | 5.51 | 5.58 | 5.49 | 3.75M |
| August 08, 2025 | 5.53 | 5.51 | 5.51 | 5.54 | 5.46 | 2.87M |
| August 07, 2025 | 5.45 | 5.51 | 5.51 | 5.57 | 5.43 | 5.49M |
| August 06, 2025 | 5.45 | 5.45 | 5.45 | 5.47 | 5.38 | 3.32M |
| August 05, 2025 | 5.38 | 5.45 | 5.45 | 5.46 | 5.34 | 2.99M |
| August 04, 2025 | 5.3 | 5.38 | 5.38 | 5.39 | 5.25 | 2.58M |
| August 01, 2025 | 5.25 | 5.31 | 5.31 | 5.31 | 5.25 | 2.52M |
| July 31, 2025 | 5.27 | 5.26 | 5.26 | 5.36 | 5.24 | 3.48M |
| July 30, 2025 | 5.35 | 5.31 | 5.31 | 5.37 | 5.24 | 3.71M |
| July 29, 2025 | 5.45 | 5.32 | 5.32 | 5.46 | 5.28 | 4.59M |
| July 28, 2025 | 5.52 | 5.43 | 5.43 | 5.52 | 5.42 | 4.47M |
| July 25, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.49 | 3.27M |
| July 24, 2025 | 5.49 | 5.49 | 5.49 | 5.52 | 5.43 | 3.62M |
| July 23, 2025 | 5.46 | 5.5 | 5.5 | 5.64 | 5.45 | 5.44M |
| July 22, 2025 | 5.44 | 5.45 | 5.45 | 5.51 | 5.38 | 4.88M |
| July 21, 2025 | 5.37 | 5.41 | 5.41 | 5.45 | 5.36 | 3.03M |
| July 18, 2025 | 5.38 | 5.37 | 5.37 | 5.42 | 5.36 | 2.23M |
| July 17, 2025 | 5.39 | 5.41 | 5.41 | 5.45 | 5.36 | 2.82M |
| July 16, 2025 | 5.28 | 5.4 | 5.4 | 5.4 | 5.26 | 4.03M |
| July 15, 2025 | 5.4 | 5.29 | 5.29 | 5.41 | 5.19 | 7.04M |
| July 14, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.37 | 3.63M |
| July 11, 2025 | 5.48 | 5.46 | 5.46 | 5.52 | 5.39 | 4.86M |
| July 10, 2025 | 5.52 | 5.49 | 5.49 | 5.54 | 5.45 | 5.62M |
| July 09, 2025 | 5.61 | 5.53 | 5.53 | 5.66 | 5.52 | 4.8M |
| July 08, 2025 | 5.54 | 5.64 | 5.64 | 5.64 | 5.51 | 5.19M |
| July 07, 2025 | 5.54 | 5.52 | 5.52 | 5.57 | 5.48 | 4.4M |
| July 04, 2025 | 5.78 | 5.56 | 5.56 | 5.78 | 5.55 | 6.77M |
| July 03, 2025 | 5.74 | 5.76 | 5.76 | 5.83 | 5.73 | 4.15M |
| July 02, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.68 | 3.38M |
| July 01, 2025 | 5.78 | 5.78 | 5.78 | 5.85 | 5.7 | 4.62M |
| June 30, 2025 | 5.65 | 5.75 | 5.75 | 5.83 | 5.65 | 4.99M |
| June 27, 2025 | 5.62 | 5.6 | 5.6 | 5.68 | 5.58 | 3.54M |
| June 26, 2025 | 5.63 | 5.62 | 5.62 | 5.7 | 5.6 | 3.54M |
| June 25, 2025 | 5.68 | 5.66 | 5.66 | 5.72 | 5.59 | 3.82M |
| June 24, 2025 | 5.6 | 5.69 | 5.69 | 5.7 | 5.6 | 4.62M |
| June 23, 2025 | 5.41 | 5.58 | 5.58 | 5.59 | 5.4 | 3.02M |
| June 20, 2025 | 5.58 | 5.45 | 5.45 | 5.62 | 5.4 | 3.85M |
| June 19, 2025 | 5.71 | 5.55 | 5.55 | 5.79 | 5.53 | 7.38M |
| June 18, 2025 | 5.82 | 5.73 | 5.73 | 5.84 | 5.66 | 5.92M |
| June 17, 2025 | 5.9 | 5.87 | 5.87 | 5.99 | 5.82 | 4.99M |
| June 16, 2025 | 5.85 | 5.93 | 5.93 | 5.94 | 5.79 | 4.66M |
| June 13, 2025 | 6.05 | 5.86 | 5.86 | 6.1 | 5.82 | 8.31M |
| June 12, 2025 | 5.99 | 6.13 | 6.13 | 6.14 | 5.97 | 8.91M |
| June 11, 2025 | 5.9 | 5.97 | 5.97 | 5.99 | 5.83 | 5.96M |
| June 10, 2025 | 5.9 | 5.82 | 5.82 | 5.96 | 5.72 | 7.61M |
| June 09, 2025 | 5.75 | 5.88 | 5.88 | 5.88 | 5.71 | 6.75M |
| June 06, 2025 | 5.64 | 5.71 | 5.71 | 5.79 | 5.61 | 7.46M |
| June 05, 2025 | 5.58 | 5.62 | 5.62 | 5.65 | 5.51 | 6.54M |
| June 04, 2025 | 5.54 | 5.58 | 5.58 | 5.62 | 5.51 | 5.57M |
| June 03, 2025 | 5.59 | 5.52 | 5.52 | 5.63 | 5.49 | 5.52M |
| May 30, 2025 | 5.7 | 5.59 | 5.59 | 5.71 | 5.56 | 5.2M |
| May 29, 2025 | 5.59 | 5.71 | 5.71 | 5.73 | 5.58 | 6.54M |
| May 28, 2025 | 5.76 | 5.59 | 5.59 | 5.79 | 5.55 | 6.23M |
| May 27, 2025 | 5.5 | 5.66 | 5.66 | 5.69 | 5.5 | 6.65M |
| May 26, 2025 | 5.42 | 5.55 | 5.55 | 5.57 | 5.38 | 4.79M |