5.95
+0.03(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.88 | 5.92 | 5.92 | 5.96 | 5.87 | 8.02M |
| August 15, 2025 | 5.85 | 5.87 | 5.87 | 5.91 | 5.85 | 9.09M |
| August 14, 2025 | 6.04 | 5.86 | 5.86 | 6.06 | 5.85 | 7.86M |
| August 13, 2025 | 6.1 | 6.04 | 6.01 | 6.13 | 6.02 | 7.8M |
| August 12, 2025 | 6.07 | 6.1 | 6.07 | 6.11 | 6.05 | 8.51M |
| August 11, 2025 | 6.05 | 6.07 | 6.04 | 6.1 | 6 | 8.19M |
| August 08, 2025 | 5.98 | 6.06 | 6.06 | 6.07 | 5.94 | 8.4M |
| August 07, 2025 | 5.98 | 5.97 | 5.97 | 5.99 | 5.94 | 4.75M |
| August 06, 2025 | 6.07 | 5.97 | 5.97 | 6.09 | 5.95 | 9.61M |
| August 05, 2025 | 6.02 | 6.05 | 6.05 | 6.06 | 5.98 | 4.17M |
| August 04, 2025 | 5.94 | 6.01 | 6.01 | 6.02 | 5.9 | 4.94M |
| August 01, 2025 | 5.89 | 5.95 | 5.95 | 5.97 | 5.87 | 6.28M |
| July 31, 2025 | 6.02 | 5.88 | 5.88 | 6.02 | 5.86 | 7.87M |
| July 30, 2025 | 6.03 | 6.02 | 6.02 | 6.05 | 5.97 | 4.67M |
| July 29, 2025 | 6.11 | 6.03 | 6.03 | 6.14 | 6 | 6.11M |
| July 28, 2025 | 6.1 | 6.1 | 6.1 | 6.12 | 6.07 | 4.6M |
| July 25, 2025 | 6.11 | 6.11 | 6.11 | 6.14 | 6.1 | 4.86M |
| July 24, 2025 | 6.1 | 6.14 | 6.14 | 6.14 | 6.08 | 5.57M |
| July 23, 2025 | 6.12 | 6.1 | 6.1 | 6.15 | 6.05 | 5.52M |
| July 22, 2025 | 6.12 | 6.11 | 6.11 | 6.16 | 6.07 | 5.28M |
| July 21, 2025 | 6.04 | 6.13 | 6.13 | 6.16 | 6.02 | 8.31M |
| July 18, 2025 | 6 | 6.01 | 6.01 | 6.01 | 5.94 | 3.46M |
| July 17, 2025 | 5.98 | 5.98 | 5.98 | 6.03 | 5.96 | 3.98M |
| July 16, 2025 | 5.98 | 5.99 | 5.99 | 6.03 | 5.95 | 4.04M |
| July 15, 2025 | 6.05 | 5.96 | 5.96 | 6.07 | 5.94 | 6.7M |
| July 14, 2025 | 5.98 | 6.07 | 6.07 | 6.07 | 5.98 | 7.28M |
| July 11, 2025 | 5.99 | 5.97 | 5.97 | 6.01 | 5.92 | 5.98M |
| July 10, 2025 | 5.99 | 5.99 | 5.99 | 6 | 5.93 | 6.05M |
| July 09, 2025 | 6.01 | 5.98 | 5.98 | 6.01 | 5.96 | 5.44M |
| July 08, 2025 | 5.99 | 5.98 | 5.98 | 6 | 5.93 | 6.3M |
| July 07, 2025 | 5.89 | 5.99 | 5.99 | 5.99 | 5.88 | 7.04M |
| July 04, 2025 | 5.87 | 5.9 | 5.9 | 5.96 | 5.86 | 8.81M |
| July 03, 2025 | 5.86 | 5.88 | 5.88 | 5.9 | 5.83 | 4.81M |
| July 02, 2025 | 5.81 | 5.88 | 5.88 | 5.89 | 5.78 | 9.46M |
| July 01, 2025 | 5.83 | 5.8 | 5.8 | 5.83 | 5.77 | 4.44M |
| June 30, 2025 | 5.8 | 5.82 | 5.82 | 5.82 | 5.78 | 5.95M |
| June 27, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.76 | 3.7M |
| June 26, 2025 | 5.78 | 5.77 | 5.77 | 5.79 | 5.74 | 3.69M |
| June 25, 2025 | 5.79 | 5.79 | 5.79 | 5.8 | 5.74 | 4.85M |
| June 24, 2025 | 5.66 | 5.77 | 5.77 | 5.78 | 5.64 | 6.55M |
| June 23, 2025 | 5.54 | 5.66 | 5.66 | 5.67 | 5.5 | 4.98M |
| June 20, 2025 | 5.57 | 5.56 | 5.56 | 5.62 | 5.54 | 3.89M |
| June 19, 2025 | 5.65 | 5.56 | 5.56 | 5.65 | 5.53 | 6.41M |
| June 18, 2025 | 5.71 | 5.67 | 5.67 | 5.74 | 5.64 | 5.87M |
| June 17, 2025 | 5.75 | 5.74 | 5.74 | 5.76 | 5.71 | 5.56M |
| June 16, 2025 | 5.8 | 5.74 | 5.74 | 5.88 | 5.72 | 12.41M |
| June 13, 2025 | 5.75 | 5.81 | 5.81 | 5.84 | 5.69 | 10.24M |
| June 12, 2025 | 5.76 | 5.75 | 5.75 | 5.79 | 5.71 | 5.21M |
| June 11, 2025 | 5.77 | 5.78 | 5.78 | 5.81 | 5.75 | 5.06M |
| June 10, 2025 | 5.8 | 5.77 | 5.77 | 5.82 | 5.71 | 5.53M |
| June 09, 2025 | 5.77 | 5.79 | 5.79 | 5.82 | 5.76 | 5.3M |
| June 06, 2025 | 5.74 | 5.77 | 5.77 | 5.78 | 5.71 | 3.13M |
| June 05, 2025 | 5.78 | 5.74 | 5.74 | 5.8 | 5.7 | 5.06M |
| June 04, 2025 | 5.72 | 5.76 | 5.76 | 5.78 | 5.7 | 4.61M |
| June 03, 2025 | 5.72 | 5.71 | 5.71 | 5.74 | 5.68 | 6.17M |
| May 30, 2025 | 5.87 | 5.75 | 5.75 | 5.94 | 5.74 | 9.1M |
| May 29, 2025 | 5.73 | 5.84 | 5.84 | 5.85 | 5.71 | 7.46M |
| May 28, 2025 | 5.78 | 5.75 | 5.75 | 5.87 | 5.72 | 8.45M |
| May 27, 2025 | 5.71 | 5.77 | 5.77 | 5.78 | 5.67 | 4.92M |
| May 26, 2025 | 5.65 | 5.7 | 5.7 | 5.75 | 5.64 | 5.27M |