5.84
+0.12(+2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.7 | 5.68 | 5.68 | 5.73 | 5.59 | 26.48M |
| September 04, 2025 | 5.55 | 5.68 | 5.68 | 5.69 | 5.53 | 30.7M |
| September 03, 2025 | 5.69 | 5.56 | 5.56 | 5.72 | 5.54 | 21.37M |
| September 02, 2025 | 5.66 | 5.69 | 5.69 | 5.72 | 5.62 | 25.07M |
| September 01, 2025 | 5.65 | 5.67 | 5.67 | 5.7 | 5.59 | 21.2M |
| August 29, 2025 | 5.59 | 5.62 | 5.62 | 5.65 | 5.55 | 20.97M |
| August 28, 2025 | 5.61 | 5.58 | 5.58 | 5.66 | 5.49 | 26.55M |
| August 27, 2025 | 5.7 | 5.62 | 5.62 | 5.72 | 5.61 | 26.31M |
| August 26, 2025 | 5.7 | 5.72 | 5.72 | 5.75 | 5.68 | 27.16M |
| August 25, 2025 | 5.68 | 5.71 | 5.71 | 5.75 | 5.64 | 33.61M |
| August 22, 2025 | 5.65 | 5.66 | 5.66 | 5.66 | 5.59 | 22.44M |
| August 21, 2025 | 5.67 | 5.66 | 5.66 | 5.7 | 5.63 | 21.38M |
| August 20, 2025 | 5.58 | 5.67 | 5.67 | 5.67 | 5.56 | 24.26M |
| August 19, 2025 | 5.61 | 5.6 | 5.6 | 5.63 | 5.58 | 21.81M |
| August 18, 2025 | 5.53 | 5.59 | 5.59 | 5.63 | 5.52 | 26.51M |
| August 15, 2025 | 5.5 | 5.53 | 5.53 | 5.54 | 5.49 | 17.19M |
| August 14, 2025 | 5.58 | 5.51 | 5.51 | 5.61 | 5.5 | 15.03M |
| August 13, 2025 | 5.59 | 5.57 | 5.57 | 5.61 | 5.54 | 12.66M |
| August 12, 2025 | 5.57 | 5.57 | 5.57 | 5.6 | 5.55 | 9.69M |
| August 11, 2025 | 5.55 | 5.58 | 5.58 | 5.59 | 5.54 | 11.53M |
| August 08, 2025 | 5.55 | 5.54 | 5.54 | 5.55 | 5.51 | 7.81M |
| August 07, 2025 | 5.51 | 5.55 | 5.55 | 5.55 | 5.49 | 13.63M |
| August 06, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.47 | 10M |
| August 05, 2025 | 5.49 | 5.51 | 5.51 | 5.52 | 5.49 | 8.68M |
| August 04, 2025 | 5.48 | 5.49 | 5.49 | 5.5 | 5.43 | 8.41M |
| August 01, 2025 | 5.48 | 5.5 | 5.5 | 5.52 | 5.47 | 11.68M |
| July 31, 2025 | 5.61 | 5.49 | 5.49 | 5.62 | 5.46 | 21.41M |
| July 30, 2025 | 5.59 | 5.63 | 5.63 | 5.65 | 5.58 | 18.16M |
| July 29, 2025 | 5.62 | 5.61 | 5.61 | 5.64 | 5.54 | 13.78M |
| July 28, 2025 | 5.66 | 5.62 | 5.62 | 5.67 | 5.59 | 14.52M |
| July 25, 2025 | 5.67 | 5.66 | 5.66 | 5.71 | 5.64 | 17.13M |
| July 24, 2025 | 5.59 | 5.67 | 5.67 | 5.67 | 5.58 | 18.37M |
| July 23, 2025 | 5.62 | 5.59 | 5.59 | 5.66 | 5.58 | 16.92M |
| July 22, 2025 | 5.58 | 5.62 | 5.62 | 5.63 | 5.55 | 16.62M |
| July 21, 2025 | 5.53 | 5.58 | 5.58 | 5.59 | 5.53 | 13.91M |
| July 18, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.51 | 9.68M |
| July 17, 2025 | 5.55 | 5.54 | 5.54 | 5.6 | 5.52 | 12.31M |
| July 16, 2025 | 5.5 | 5.54 | 5.54 | 5.55 | 5.49 | 10.54M |
| July 15, 2025 | 5.6 | 5.5 | 5.5 | 5.6 | 5.48 | 16.31M |
| July 14, 2025 | 5.53 | 5.59 | 5.59 | 5.6 | 5.52 | 14.68M |
| July 11, 2025 | 5.54 | 5.53 | 5.53 | 5.55 | 5.51 | 15M |
| July 10, 2025 | 5.47 | 5.54 | 5.54 | 5.54 | 5.46 | 14.35M |
| July 09, 2025 | 5.49 | 5.48 | 5.48 | 5.52 | 5.46 | 13.98M |
| July 08, 2025 | 5.42 | 5.49 | 5.49 | 5.52 | 5.41 | 19.12M |
| July 07, 2025 | 5.41 | 5.41 | 5.41 | 5.42 | 5.39 | 6.74M |
| July 04, 2025 | 5.43 | 5.41 | 5.41 | 5.44 | 5.39 | 9.41M |
| July 03, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.4 | 9.64M |
| July 02, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.39 | 12.26M |
| July 01, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | 6.79M |
| June 30, 2025 | 5.4 | 5.4 | 5.4 | 5.41 | 5.38 | 9.28M |
| June 27, 2025 | 5.39 | 5.39 | 5.39 | 5.42 | 5.38 | 8.4M |
| June 26, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.39 | 7.72M |
| June 25, 2025 | 5.41 | 5.43 | 5.43 | 5.43 | 5.38 | 9.28M |
| June 24, 2025 | 5.36 | 5.4 | 5.4 | 5.41 | 5.35 | 10.93M |
| June 23, 2025 | 5.3 | 5.37 | 5.37 | 5.38 | 5.27 | 9.06M |
| June 20, 2025 | 5.29 | 5.34 | 5.34 | 5.35 | 5.29 | 8.95M |
| June 19, 2025 | 5.38 | 5.29 | 5.29 | 5.38 | 5.27 | 12.1M |
| June 18, 2025 | 5.4 | 5.38 | 5.38 | 5.42 | 5.36 | 7.2M |
| June 17, 2025 | 5.42 | 5.41 | 5.41 | 5.45 | 5.39 | 9.08M |
| June 16, 2025 | 5.38 | 5.42 | 5.42 | 5.43 | 5.38 | 6.97M |
