6.05
+0.04(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.98 | 6.05 | 6.05 | 6.07 | 5.97 | 9.5M |
| September 25, 2025 | 6.09 | 6.01 | 6.01 | 6.09 | 6 | 9.45M |
| September 24, 2025 | 6.05 | 6.09 | 6.09 | 6.09 | 6.03 | 9.14M |
| September 23, 2025 | 6.04 | 6.07 | 6.07 | 6.07 | 5.94 | 13.48M |
| September 22, 2025 | 6.13 | 6.06 | 6.06 | 6.17 | 6.01 | 13.72M |
| September 19, 2025 | 6.13 | 6.17 | 6.17 | 6.19 | 6.1 | 10.57M |
| September 18, 2025 | 6.25 | 6.13 | 6.13 | 6.26 | 6.1 | 19.61M |
| September 17, 2025 | 6.27 | 6.26 | 6.26 | 6.31 | 6.19 | 18.66M |
| September 16, 2025 | 6.31 | 6.27 | 6.27 | 6.33 | 6.23 | 15.88M |
| September 15, 2025 | 6.28 | 6.32 | 6.32 | 6.34 | 6.26 | 17.72M |
| September 12, 2025 | 6.26 | 6.27 | 6.27 | 6.34 | 6.23 | 19.43M |
| September 11, 2025 | 6.22 | 6.26 | 6.26 | 6.27 | 6.19 | 15.66M |
| September 10, 2025 | 6.27 | 6.23 | 6.23 | 6.28 | 6.21 | 10.85M |
| September 09, 2025 | 6.22 | 6.27 | 6.27 | 6.28 | 6.21 | 19.68M |
| September 08, 2025 | 6.16 | 6.22 | 6.22 | 6.22 | 6.14 | 21.93M |
| September 05, 2025 | 6.15 | 6.15 | 6.15 | 6.16 | 6.1 | 16.21M |
| September 04, 2025 | 6.16 | 6.15 | 6.15 | 6.18 | 6.09 | 18.27M |
| September 03, 2025 | 6.19 | 6.17 | 6.17 | 6.21 | 6.13 | 17.88M |
| September 02, 2025 | 6.3 | 6.19 | 6.19 | 6.33 | 6.14 | 32.79M |
| September 01, 2025 | 6.15 | 6.31 | 6.31 | 6.31 | 6.09 | 60.02M |
| August 29, 2025 | 6.03 | 6.02 | 6.02 | 6.09 | 6.01 | 15.06M |
| August 28, 2025 | 5.95 | 6.03 | 6.03 | 6.04 | 5.94 | 18.31M |
| August 27, 2025 | 6.08 | 5.96 | 5.96 | 6.11 | 5.96 | 18.41M |
| August 26, 2025 | 6.07 | 6.08 | 6.08 | 6.1 | 6.06 | 15.1M |
| August 25, 2025 | 6.04 | 6.08 | 6.08 | 6.09 | 6.03 | 19.25M |
| August 22, 2025 | 6.01 | 6.04 | 6.04 | 6.04 | 5.98 | 13.5M |
| August 21, 2025 | 6.01 | 6.03 | 6.03 | 6.04 | 5.99 | 12.4M |
| August 20, 2025 | 5.98 | 6.01 | 6.01 | 6.01 | 5.96 | 10.4M |
| August 19, 2025 | 6.01 | 5.99 | 5.99 | 6.02 | 5.98 | 10.75M |
| August 18, 2025 | 6.05 | 6.01 | 6.01 | 6.05 | 6 | 18.63M |
| August 15, 2025 | 5.99 | 6.03 | 6.03 | 6.04 | 5.96 | 12.03M |
| August 14, 2025 | 6.03 | 6 | 6 | 6.07 | 5.98 | 15.38M |
| August 13, 2025 | 6.04 | 6.03 | 6.03 | 6.06 | 6.02 | 12.84M |
| August 12, 2025 | 6.04 | 6.04 | 6.04 | 6.06 | 6.01 | 12.31M |
| August 11, 2025 | 6.08 | 6.05 | 6.05 | 6.11 | 6.04 | 19.4M |
| August 08, 2025 | 6 | 6.07 | 6.07 | 6.14 | 5.98 | 33.73M |
| August 07, 2025 | 6.18 | 6.05 | 6.05 | 6.46 | 6.03 | 51.1M |
| August 06, 2025 | 5.91 | 5.88 | 5.88 | 5.91 | 5.86 | 7.85M |
| August 05, 2025 | 5.88 | 5.9 | 5.9 | 5.92 | 5.86 | 7.38M |
| August 04, 2025 | 5.86 | 5.87 | 5.87 | 5.89 | 5.84 | 7.58M |
| August 01, 2025 | 5.88 | 5.88 | 5.88 | 5.93 | 5.85 | 8.87M |
| July 31, 2025 | 5.96 | 5.85 | 5.85 | 5.98 | 5.85 | 14.27M |
| July 30, 2025 | 5.94 | 5.95 | 5.95 | 5.99 | 5.91 | 9.97M |
| July 29, 2025 | 5.97 | 5.94 | 5.94 | 5.99 | 5.89 | 12.49M |
| July 28, 2025 | 6.03 | 5.97 | 5.97 | 6.04 | 5.95 | 12.81M |
| July 25, 2025 | 6.08 | 6.01 | 6.01 | 6.1 | 6.01 | 15.21M |
| July 24, 2025 | 6.06 | 6.08 | 6.08 | 6.12 | 6.01 | 17.06M |
| July 23, 2025 | 6.27 | 6.08 | 6.08 | 6.32 | 6.07 | 30.95M |
| July 22, 2025 | 6.04 | 6.16 | 6.16 | 6.17 | 5.98 | 25.77M |
| July 21, 2025 | 5.94 | 6.04 | 6.04 | 6.04 | 5.92 | 20.43M |
| July 18, 2025 | 5.84 | 5.87 | 5.87 | 5.87 | 5.81 | 8.17M |
| July 17, 2025 | 5.86 | 5.81 | 5.81 | 5.88 | 5.8 | 9.71M |
| July 16, 2025 | 6.02 | 5.98 | 5.98 | 6.04 | 5.96 | 8.81M |
| July 15, 2025 | 6.09 | 6.01 | 6.01 | 6.1 | 5.97 | 17.99M |
| July 14, 2025 | 6.08 | 6.07 | 6.07 | 6.11 | 6.07 | 11.95M |
| July 11, 2025 | 6.1 | 6.08 | 6.08 | 6.12 | 6.05 | 13.27M |
| July 10, 2025 | 6.02 | 6.1 | 6.1 | 6.1 | 6.01 | 11.28M |
| July 09, 2025 | 6 | 6.01 | 6.01 | 6.07 | 5.98 | 11.72M |
| July 08, 2025 | 5.96 | 5.99 | 5.99 | 5.99 | 5.94 | 9.76M |
| July 07, 2025 | 5.93 | 5.96 | 5.96 | 5.97 | 5.9 | 8.13M |