5.73
+0.02(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.68 | 5.71 | 5.71 | 5.77 | 5.63 | 23.9M |
| August 15, 2025 | 5.6 | 5.67 | 5.67 | 5.67 | 5.6 | 19.53M |
| August 14, 2025 | 5.85 | 5.62 | 5.62 | 5.92 | 5.62 | 38.65M |
| August 13, 2025 | 5.97 | 5.9 | 5.9 | 5.99 | 5.87 | 31.65M |
| August 12, 2025 | 5.96 | 6.01 | 6.01 | 6.15 | 5.93 | 34.6M |
| August 11, 2025 | 6.06 | 5.96 | 5.96 | 6.06 | 5.94 | 25.26M |
| August 08, 2025 | 5.9 | 6.02 | 6.02 | 6.09 | 5.7 | 44.04M |
| August 07, 2025 | 5.91 | 5.92 | 5.92 | 5.97 | 5.89 | 24.73M |
| August 06, 2025 | 5.95 | 5.95 | 5.95 | 6 | 5.88 | 25.5M |
| August 05, 2025 | 6.02 | 5.97 | 5.97 | 6.12 | 5.94 | 28.93M |
| August 04, 2025 | 5.92 | 6.03 | 6.03 | 6.05 | 5.78 | 43.93M |
| August 01, 2025 | 5.95 | 6.06 | 6.06 | 6.26 | 5.88 | 63.36M |
| July 31, 2025 | 5.94 | 5.98 | 5.98 | 6.02 | 5.89 | 37.96M |
| July 30, 2025 | 5.99 | 5.94 | 5.94 | 6.1 | 5.87 | 51.24M |
| July 29, 2025 | 6.04 | 5.97 | 5.97 | 6.04 | 5.87 | 36.18M |
| July 28, 2025 | 6.04 | 6.02 | 6.02 | 6.18 | 5.97 | 41.22M |
| July 25, 2025 | 6.14 | 6.01 | 6.01 | 6.24 | 6.01 | 72.92M |
| July 24, 2025 | 5.88 | 6.17 | 6.17 | 6.37 | 5.88 | 134.38M |
| July 23, 2025 | 5.58 | 5.99 | 5.99 | 6.18 | 5.58 | 115.55M |
| July 22, 2025 | 5.69 | 5.62 | 5.62 | 5.86 | 5.61 | 105.94M |
| July 21, 2025 | 5.69 | 5.86 | 5.86 | 6.02 | 5.69 | 146.2M |
| July 18, 2025 | 5.53 | 5.47 | 5.47 | 5.55 | 5.4 | 40.02M |
| July 17, 2025 | 5.55 | 5.58 | 5.58 | 5.62 | 5.45 | 91.1M |
| July 16, 2025 | 5.47 | 5.79 | 5.79 | 6.02 | 5.44 | 119.98M |
| July 15, 2025 | 5.67 | 5.47 | 5.47 | 5.7 | 5.4 | 41.78M |
| July 14, 2025 | 5.71 | 5.74 | 5.74 | 5.82 | 5.67 | 27.87M |
| July 11, 2025 | 5.75 | 5.78 | 5.78 | 5.78 | 5.61 | 32.37M |
| July 10, 2025 | 5.66 | 5.74 | 5.74 | 5.82 | 5.61 | 40.68M |
| July 09, 2025 | 5.82 | 5.72 | 5.72 | 5.87 | 5.69 | 46.89M |
| July 08, 2025 | 5.95 | 5.86 | 5.86 | 5.99 | 5.77 | 75.29M |
| July 07, 2025 | 5.79 | 6.07 | 6.07 | 6.25 | 5.7 | 115.83M |
| July 04, 2025 | 5.52 | 5.68 | 5.68 | 5.94 | 5.47 | 72.59M |
| July 03, 2025 | 5.52 | 5.48 | 5.48 | 5.54 | 5.38 | 27.42M |
| July 02, 2025 | 5.7 | 5.48 | 5.48 | 5.74 | 5.48 | 45.17M |
| July 01, 2025 | 5.68 | 5.68 | 5.68 | 5.72 | 5.56 | 45.03M |
| June 30, 2025 | 5.56 | 5.68 | 5.68 | 5.76 | 5.56 | 48.27M |
| June 27, 2025 | 5.52 | 5.63 | 5.63 | 5.77 | 5.52 | 59.19M |
| June 26, 2025 | 5.55 | 5.59 | 5.59 | 5.73 | 5.46 | 78.84M |
| June 25, 2025 | 5.96 | 5.63 | 5.63 | 5.96 | 5.58 | 132.19M |
| June 24, 2025 | 5.09 | 5.59 | 5.59 | 5.59 | 5.02 | 52.45M |
| June 23, 2025 | 4.95 | 5.08 | 5.08 | 5.1 | 4.74 | 51.35M |
| June 20, 2025 | 4.91 | 4.91 | 4.91 | 5.01 | 4.84 | 30.13M |
| June 19, 2025 | 4.96 | 4.87 | 4.87 | 4.99 | 4.84 | 25.54M |
| June 18, 2025 | 4.99 | 4.96 | 4.96 | 5.13 | 4.94 | 34.73M |
| June 17, 2025 | 5.1 | 5.07 | 5.07 | 5.44 | 5.03 | 47.93M |
| June 16, 2025 | 5.12 | 5.14 | 5.07 | 5.24 | 5.08 | 37.68M |
| June 13, 2025 | 5.27 | 5.14 | 5.07 | 5.44 | 5.1 | 73.22M |
| June 12, 2025 | 5.49 | 5.28 | 5.21 | 5.5 | 5.22 | 79.89M |
| June 11, 2025 | 5.72 | 5.5 | 5.43 | 5.82 | 5.35 | 129.54M |
| June 10, 2025 | 5.46 | 5.72 | 5.72 | 5.72 | 5.39 | 111.64M |
| June 09, 2025 | 4.74 | 5.2 | 5.2 | 5.2 | 4.74 | 52.76M |
| June 06, 2025 | 4.78 | 4.73 | 4.73 | 4.83 | 4.73 | 16.43M |
| June 05, 2025 | 4.75 | 4.79 | 4.79 | 4.82 | 4.74 | 12.92M |
| June 04, 2025 | 4.71 | 4.79 | 4.79 | 4.79 | 4.67 | 14.58M |
| June 03, 2025 | 4.65 | 4.71 | 4.71 | 4.73 | 4.63 | 12.29M |
| May 30, 2025 | 4.78 | 4.67 | 4.67 | 4.79 | 4.66 | 16.04M |
| May 29, 2025 | 4.73 | 4.77 | 4.77 | 4.8 | 4.71 | 20.52M |
| May 28, 2025 | 4.78 | 4.75 | 4.75 | 4.88 | 4.73 | 21.89M |
| May 27, 2025 | 4.83 | 4.81 | 4.81 | 4.83 | 4.72 | 25.86M |
| May 26, 2025 | 4.78 | 4.79 | 4.79 | 4.92 | 4.74 | 30.61M |