5.78
+0.06(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.75 | 5.72 | 5.72 | 5.81 | 5.7 | 6.37M |
| September 25, 2025 | 5.81 | 5.74 | 5.74 | 5.84 | 5.71 | 5.18M |
| September 24, 2025 | 5.7 | 5.81 | 5.81 | 5.83 | 5.68 | 4.88M |
| September 23, 2025 | 5.9 | 5.72 | 5.72 | 5.9 | 5.61 | 9.3M |
| September 22, 2025 | 5.98 | 5.88 | 5.88 | 6.01 | 5.83 | 7.69M |
| September 19, 2025 | 6.01 | 6.03 | 6.03 | 6.04 | 5.87 | 10.75M |
| September 18, 2025 | 6.11 | 6 | 6 | 6.15 | 5.96 | 11.19M |
| September 17, 2025 | 6.22 | 6.13 | 6.13 | 6.23 | 6.1 | 10.96M |
| September 16, 2025 | 6.15 | 6.23 | 6.23 | 6.23 | 6.14 | 10.57M |
| September 15, 2025 | 6.15 | 6.13 | 6.13 | 6.17 | 6.07 | 9.16M |
| September 12, 2025 | 6.2 | 6.18 | 6.18 | 6.28 | 6.14 | 13.48M |
| September 11, 2025 | 6.22 | 6.23 | 6.23 | 6.23 | 6.11 | 14.05M |
| September 10, 2025 | 6.08 | 6.24 | 6.24 | 6.25 | 6.07 | 18.84M |
| September 09, 2025 | 6.11 | 6.09 | 6.09 | 6.16 | 6.07 | 10.85M |
| September 08, 2025 | 6.11 | 6.13 | 6.13 | 6.18 | 6.07 | 14.35M |
| September 05, 2025 | 6.16 | 6.13 | 6.13 | 6.17 | 5.99 | 18.36M |
| September 04, 2025 | 5.95 | 6.18 | 6.18 | 6.2 | 5.93 | 25.23M |
| September 03, 2025 | 6.06 | 5.95 | 5.95 | 6.11 | 5.92 | 12.27M |
| September 02, 2025 | 6.08 | 6.07 | 6.07 | 6.1 | 5.99 | 12.26M |
| September 01, 2025 | 6.06 | 6.09 | 6.09 | 6.15 | 5.96 | 15.31M |
| August 29, 2025 | 5.95 | 6.08 | 6.08 | 6.11 | 5.93 | 17.82M |
| August 28, 2025 | 5.92 | 5.97 | 5.97 | 6.01 | 5.8 | 12.42M |
| August 27, 2025 | 6.03 | 5.92 | 5.92 | 6.08 | 5.9 | 16.1M |
| August 26, 2025 | 5.99 | 6.03 | 6.03 | 6.08 | 5.95 | 16.97M |
| August 25, 2025 | 5.95 | 6 | 6 | 6.03 | 5.93 | 18.68M |
| August 22, 2025 | 5.97 | 5.95 | 5.95 | 6 | 5.85 | 13.71M |
| August 21, 2025 | 5.89 | 5.98 | 5.98 | 6.02 | 5.86 | 18.32M |
| August 20, 2025 | 5.83 | 5.89 | 5.89 | 5.89 | 5.8 | 13.35M |
| August 19, 2025 | 5.8 | 5.85 | 5.85 | 5.85 | 5.77 | 13.75M |
| August 18, 2025 | 5.83 | 5.81 | 5.81 | 5.88 | 5.8 | 16.45M |
| August 15, 2025 | 5.89 | 5.8 | 5.8 | 5.91 | 5.79 | 24.65M |
| August 14, 2025 | 6.1 | 5.86 | 5.86 | 6.21 | 5.86 | 41.41M |
| August 13, 2025 | 6.5 | 6.17 | 6.17 | 6.7 | 6.1 | 61.9M |
| August 12, 2025 | 5.98 | 6.09 | 6.09 | 6.11 | 5.95 | 17.15M |
| August 11, 2025 | 5.89 | 5.95 | 5.95 | 5.96 | 5.87 | 8.55M |
| August 08, 2025 | 5.84 | 5.89 | 5.89 | 5.89 | 5.8 | 9.48M |
| August 07, 2025 | 6 | 5.96 | 5.81 | 6.04 | 5.96 | 7.53M |
| August 06, 2025 | 6.01 | 5.97 | 5.82 | 6.02 | 5.96 | 6.1M |
| August 05, 2025 | 5.91 | 6.02 | 5.87 | 6.02 | 5.91 | 7.77M |
| August 04, 2025 | 5.87 | 5.9 | 5.75 | 5.92 | 5.81 | 7.11M |
| August 01, 2025 | 5.86 | 5.88 | 5.73 | 5.93 | 5.8 | 7.82M |
| July 31, 2025 | 5.97 | 5.88 | 5.73 | 5.99 | 5.85 | 10.49M |
| July 30, 2025 | 5.96 | 6 | 5.85 | 6.03 | 5.93 | 8.24M |
| July 29, 2025 | 6 | 5.96 | 5.81 | 6.01 | 5.91 | 6.69M |
| July 28, 2025 | 6 | 5.99 | 5.84 | 6.02 | 5.96 | 5.84M |
| July 25, 2025 | 6.05 | 6 | 5.85 | 6.05 | 5.99 | 6.33M |
| July 24, 2025 | 5.96 | 6.03 | 5.88 | 6.04 | 5.93 | 8.32M |
| July 23, 2025 | 5.87 | 5.94 | 5.94 | 6.04 | 5.87 | 6.74M |
| July 22, 2025 | 5.99 | 6 | 6 | 6.01 | 5.92 | 7.7M |
| July 21, 2025 | 5.91 | 5.98 | 5.98 | 6.01 | 5.88 | 9.76M |
| July 18, 2025 | 5.87 | 5.92 | 5.92 | 5.92 | 5.84 | 7M |
| July 17, 2025 | 5.84 | 5.87 | 5.87 | 5.93 | 5.83 | 7.75M |
| July 16, 2025 | 5.78 | 5.86 | 5.86 | 5.86 | 5.75 | 9.01M |
| July 15, 2025 | 5.87 | 5.77 | 5.77 | 5.9 | 5.73 | 8.88M |
| July 14, 2025 | 5.86 | 5.89 | 5.89 | 5.91 | 5.83 | 7.86M |
| July 11, 2025 | 5.82 | 5.86 | 5.86 | 5.88 | 5.78 | 10.99M |
| July 10, 2025 | 5.8 | 5.84 | 5.84 | 5.85 | 5.74 | 7.69M |
| July 09, 2025 | 5.78 | 5.81 | 5.81 | 5.82 | 5.77 | 7.52M |
| July 08, 2025 | 5.76 | 5.78 | 5.78 | 5.79 | 5.73 | 5.89M |
| July 07, 2025 | 5.7 | 5.76 | 5.76 | 5.77 | 5.68 | 6.97M |