5.99
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.9 | 5.98 | 5.98 | 6.02 | 5.88 | 91.9M |
| August 15, 2025 | 5.85 | 5.89 | 5.89 | 5.91 | 5.83 | 67.9M |
| August 14, 2025 | 6 | 5.86 | 5.86 | 6.03 | 5.85 | 80.01M |
| August 13, 2025 | 5.94 | 6.03 | 6.03 | 6.03 | 5.88 | 96.43M |
| August 12, 2025 | 6.05 | 5.92 | 5.92 | 6.06 | 5.89 | 97.97M |
| August 11, 2025 | 6.13 | 6.07 | 6.07 | 6.34 | 6.05 | 146.44M |
| August 08, 2025 | 5.76 | 6.16 | 6.16 | 6.21 | 5.75 | 236.28M |
| August 07, 2025 | 5.82 | 5.77 | 5.77 | 5.84 | 5.74 | 76.21M |
| August 06, 2025 | 5.92 | 5.89 | 5.81 | 5.92 | 5.84 | 81.26M |
| August 05, 2025 | 6.01 | 5.92 | 5.83 | 6.05 | 5.86 | 115.09M |
| August 04, 2025 | 6.04 | 6.01 | 5.92 | 6.16 | 5.97 | 110.27M |
| August 01, 2025 | 6.21 | 6.05 | 5.96 | 6.31 | 6.05 | 131.1M |
| July 31, 2025 | 6.43 | 6.27 | 6.18 | 6.55 | 6.26 | 182.08M |
| July 30, 2025 | 6.6 | 6.51 | 6.42 | 6.88 | 6.51 | 231.14M |
| July 29, 2025 | 6.41 | 6.75 | 6.65 | 6.89 | 6.22 | 326.57M |
| July 28, 2025 | 6.62 | 6.44 | 6.35 | 6.75 | 6.41 | 279.01M |
| July 25, 2025 | 7.36 | 6.57 | 6.48 | 7.4 | 6.56 | 445.19M |
| July 24, 2025 | 7.49 | 7.72 | 7.72 | 8.34 | 6.79 | 675.05M |
| July 23, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 49.34M |
| July 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 51.61M |
| July 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 85.2M |
| July 18, 2025 | 4.12 | 4.12 | 4.12 | 4.14 | 4.11 | 19.1M |
| July 17, 2025 | 4.11 | 4.11 | 4.11 | 4.13 | 4.09 | 16.79M |
| July 16, 2025 | 4.13 | 4.1 | 4.1 | 4.14 | 4.08 | 18.7M |
| July 15, 2025 | 4.17 | 4.12 | 4.12 | 4.18 | 4.1 | 21.74M |
| July 14, 2025 | 4.15 | 4.17 | 4.17 | 4.19 | 4.15 | 19.66M |
| July 11, 2025 | 4.14 | 4.15 | 4.15 | 4.17 | 4.12 | 20.67M |
| July 10, 2025 | 4.1 | 4.14 | 4.14 | 4.14 | 4.09 | 17.99M |
| July 09, 2025 | 4.1 | 4.1 | 4.1 | 4.13 | 4.1 | 18.83M |
| July 08, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.07 | 22.86M |
| July 07, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 4.04 | 19.28M |
| July 04, 2025 | 4.07 | 4.07 | 4.07 | 4.1 | 4.07 | 17.01M |
| July 03, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.06 | 16.67M |
| July 02, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.06 | 19.63M |
| July 01, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.05 | 18.77M |
| June 30, 2025 | 4.1 | 4.08 | 4.08 | 4.13 | 4.07 | 21.69M |
| June 27, 2025 | 4.11 | 4.11 | 4.11 | 4.18 | 4.1 | 18.46M |
| June 26, 2025 | 4.11 | 4.12 | 4.12 | 4.15 | 4.1 | 23.88M |
| June 25, 2025 | 4.05 | 4.12 | 4.12 | 4.12 | 4.05 | 30.86M |
| June 24, 2025 | 3.98 | 4.05 | 4.05 | 4.07 | 3.98 | 26.23M |
| June 23, 2025 | 3.95 | 3.97 | 3.97 | 4 | 3.93 | 22.44M |
| June 20, 2025 | 3.97 | 3.95 | 3.95 | 3.99 | 3.95 | 14.74M |
| June 19, 2025 | 4 | 3.97 | 3.97 | 4.02 | 3.96 | 17.59M |
| June 18, 2025 | 4.06 | 4 | 4 | 4.06 | 3.99 | 15.63M |
| June 17, 2025 | 4 | 4.06 | 4.06 | 4.08 | 4 | 24.45M |
| June 16, 2025 | 3.96 | 4.01 | 4.01 | 4.04 | 3.95 | 22.32M |
| June 13, 2025 | 3.99 | 3.96 | 3.96 | 4 | 3.95 | 17.92M |
| June 12, 2025 | 4.02 | 3.98 | 3.98 | 4.03 | 3.97 | 17.31M |
| June 11, 2025 | 4.02 | 4.02 | 4.02 | 4.04 | 4.01 | 15.58M |
| June 10, 2025 | 4.07 | 4.02 | 4.02 | 4.08 | 4 | 18.67M |
| June 09, 2025 | 3.98 | 4.05 | 4.05 | 4.1 | 3.97 | 35.18M |
| June 06, 2025 | 3.97 | 3.97 | 3.97 | 4.01 | 3.96 | 19.06M |
| June 05, 2025 | 3.99 | 3.96 | 3.96 | 3.99 | 3.95 | 19.38M |
| June 04, 2025 | 4.01 | 3.98 | 3.98 | 4.04 | 3.98 | 17.01M |
| June 03, 2025 | 3.95 | 4.01 | 4.01 | 4.04 | 3.94 | 25.9M |
| May 30, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.95 | 13.55M |
| May 29, 2025 | 3.95 | 3.97 | 3.97 | 3.99 | 3.94 | 17.63M |
| May 28, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.93 | 12.84M |
| May 27, 2025 | 3.93 | 3.93 | 3.93 | 3.94 | 3.9 | 12.71M |
| May 26, 2025 | 3.92 | 3.93 | 3.93 | 3.94 | 3.9 | 12.23M |