5.62
+0.02(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.62 | 5.6 | 5.6 | 5.69 | 5.57 | 11.62M |
| August 15, 2025 | 5.52 | 5.61 | 5.61 | 5.63 | 5.51 | 7.8M |
| August 14, 2025 | 5.69 | 5.54 | 5.54 | 5.71 | 5.53 | 12.23M |
| August 13, 2025 | 5.76 | 5.69 | 5.69 | 5.76 | 5.67 | 10.35M |
| August 12, 2025 | 5.83 | 5.74 | 5.74 | 5.83 | 5.72 | 13.59M |
| August 11, 2025 | 5.82 | 5.83 | 5.83 | 5.85 | 5.77 | 9.43M |
| August 08, 2025 | 5.83 | 5.82 | 5.82 | 5.85 | 5.76 | 7.24M |
| August 07, 2025 | 5.81 | 5.85 | 5.85 | 5.87 | 5.76 | 11.84M |
| August 06, 2025 | 5.72 | 5.78 | 5.78 | 5.83 | 5.71 | 11.8M |
| August 05, 2025 | 5.74 | 5.72 | 5.72 | 5.79 | 5.7 | 8.85M |
| August 04, 2025 | 5.69 | 5.73 | 5.73 | 5.74 | 5.64 | 7.2M |
| August 01, 2025 | 5.65 | 5.7 | 5.7 | 5.71 | 5.63 | 6.94M |
| July 31, 2025 | 5.85 | 5.65 | 5.65 | 5.85 | 5.63 | 14.8M |
| July 30, 2025 | 5.78 | 5.85 | 5.85 | 5.93 | 5.78 | 21.85M |
| July 29, 2025 | 5.73 | 5.77 | 5.77 | 5.77 | 5.65 | 11.56M |
| July 28, 2025 | 5.78 | 5.73 | 5.73 | 5.78 | 5.68 | 10.74M |
| July 25, 2025 | 5.76 | 5.78 | 5.78 | 5.82 | 5.7 | 13.38M |
| July 24, 2025 | 5.68 | 5.76 | 5.76 | 5.78 | 5.61 | 14.57M |
| July 23, 2025 | 5.78 | 5.7 | 5.7 | 5.88 | 5.69 | 22.45M |
| July 22, 2025 | 5.63 | 5.74 | 5.74 | 5.78 | 5.58 | 19.36M |
| July 21, 2025 | 5.51 | 5.64 | 5.64 | 5.65 | 5.51 | 20.59M |
| July 18, 2025 | 5.47 | 5.48 | 5.48 | 5.52 | 5.46 | 7.03M |
| July 17, 2025 | 5.47 | 5.46 | 5.46 | 5.51 | 5.45 | 9.92M |
| July 16, 2025 | 5.48 | 5.48 | 5.48 | 5.49 | 5.43 | 9.83M |
| July 15, 2025 | 5.58 | 5.48 | 5.48 | 5.58 | 5.44 | 18.05M |
| July 14, 2025 | 5.59 | 5.58 | 5.58 | 5.65 | 5.57 | 14.13M |
| July 11, 2025 | 5.55 | 5.63 | 5.63 | 5.66 | 5.53 | 26.76M |
| July 10, 2025 | 5.5 | 5.54 | 5.54 | 5.56 | 5.5 | 9.49M |
| July 09, 2025 | 5.6 | 5.51 | 5.51 | 5.64 | 5.5 | 14.88M |
| July 08, 2025 | 5.5 | 5.58 | 5.58 | 5.6 | 5.47 | 17.78M |
| July 07, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.44 | 18.89M |
| July 04, 2025 | 5.6 | 5.52 | 5.52 | 5.71 | 5.51 | 32.88M |
| July 03, 2025 | 5.69 | 5.63 | 5.63 | 5.79 | 5.55 | 51.58M |
| July 02, 2025 | 5.44 | 5.88 | 5.88 | 5.98 | 5.42 | 60.01M |
| July 01, 2025 | 5.47 | 5.44 | 5.44 | 5.48 | 5.37 | 6.39M |
| June 30, 2025 | 5.46 | 5.42 | 5.42 | 5.49 | 5.41 | 8.01M |
| June 27, 2025 | 5.36 | 5.42 | 5.42 | 5.57 | 5.33 | 14.99M |
| June 26, 2025 | 5.38 | 5.32 | 5.32 | 5.4 | 5.3 | 5.51M |
| June 25, 2025 | 5.29 | 5.38 | 5.38 | 5.39 | 5.29 | 9.03M |
| June 24, 2025 | 5.2 | 5.29 | 5.29 | 5.3 | 5.17 | 5.84M |
| June 23, 2025 | 5.09 | 5.18 | 5.18 | 5.22 | 5.09 | 5.78M |
| June 20, 2025 | 5.1 | 5.14 | 5.14 | 5.16 | 5.06 | 5.34M |
| June 19, 2025 | 5.28 | 5.17 | 5.08 | 5.3 | 5.15 | 7.52M |
| June 18, 2025 | 5.35 | 5.29 | 5.2 | 5.36 | 5.26 | 5.62M |
| June 17, 2025 | 5.36 | 5.35 | 5.26 | 5.37 | 5.32 | 4.02M |
| June 16, 2025 | 5.39 | 5.34 | 5.25 | 5.4 | 5.33 | 4.09M |
| June 13, 2025 | 5.42 | 5.34 | 5.25 | 5.45 | 5.34 | 6.04M |
| June 12, 2025 | 5.46 | 5.43 | 5.34 | 5.49 | 5.41 | 4.55M |
| June 11, 2025 | 5.43 | 5.47 | 5.37 | 5.51 | 5.39 | 6.61M |
| June 10, 2025 | 5.47 | 5.41 | 5.32 | 5.47 | 5.35 | 7.25M |
| June 09, 2025 | 5.34 | 5.42 | 5.42 | 5.43 | 5.31 | 7.12M |
| June 06, 2025 | 5.35 | 5.32 | 5.32 | 5.35 | 5.28 | 4M |
| June 05, 2025 | 5.35 | 5.3 | 5.3 | 5.37 | 5.3 | 3.87M |
| June 04, 2025 | 5.26 | 5.34 | 5.34 | 5.35 | 5.26 | 5.68M |
| June 03, 2025 | 5.27 | 5.27 | 5.27 | 5.3 | 5.23 | 4.31M |
| May 30, 2025 | 5.34 | 5.3 | 5.3 | 5.35 | 5.27 | 5.04M |
| May 29, 2025 | 5.28 | 5.32 | 5.32 | 5.35 | 5.27 | 5.61M |
| May 28, 2025 | 5.32 | 5.28 | 5.28 | 5.34 | 5.25 | 5.27M |
| May 27, 2025 | 5.25 | 5.32 | 5.32 | 5.32 | 5.24 | 3.97M |
| May 26, 2025 | 5.22 | 5.26 | 5.26 | 5.33 | 5.21 | 5.7M |
