5.97
+0.02(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.91 | 5.97 | 5.97 | 6.01 | 5.87 | 6.31M |
| September 25, 2025 | 5.96 | 5.95 | 5.95 | 6 | 5.9 | 6.65M |
| September 24, 2025 | 5.9 | 6 | 6 | 6 | 5.87 | 7M |
| September 23, 2025 | 5.98 | 5.94 | 5.94 | 5.99 | 5.81 | 11.26M |
| September 22, 2025 | 6.12 | 5.98 | 5.98 | 6.12 | 5.96 | 10.38M |
| September 19, 2025 | 6.53 | 6.1 | 6.1 | 6.53 | 6.07 | 11.06M |
| September 18, 2025 | 6.36 | 6.2 | 6.2 | 6.36 | 6.17 | 11.95M |
| September 17, 2025 | 6.41 | 6.36 | 6.36 | 6.45 | 6.3 | 8.08M |
| September 16, 2025 | 6.48 | 6.43 | 6.43 | 6.51 | 6.37 | 8.72M |
| September 15, 2025 | 6.52 | 6.5 | 6.5 | 6.58 | 6.44 | 10.33M |
| September 12, 2025 | 6.53 | 6.46 | 6.46 | 6.55 | 6.43 | 10.52M |
| September 11, 2025 | 6.45 | 6.55 | 6.55 | 6.55 | 6.4 | 11.85M |
| September 10, 2025 | 6.39 | 6.47 | 6.47 | 6.48 | 6.34 | 10.37M |
| September 09, 2025 | 6.38 | 6.39 | 6.39 | 6.43 | 6.33 | 6.51M |
| September 08, 2025 | 6.27 | 6.4 | 6.4 | 6.4 | 6.25 | 10.94M |
| September 05, 2025 | 6.32 | 6.27 | 6.27 | 6.33 | 6.17 | 8.76M |
| September 04, 2025 | 6.15 | 6.26 | 6.26 | 6.31 | 6.09 | 12.36M |
| September 03, 2025 | 6.37 | 6.15 | 6.15 | 6.4 | 6.11 | 14.29M |
| September 02, 2025 | 6.36 | 6.4 | 6.4 | 6.56 | 6.29 | 15.12M |
| September 01, 2025 | 6.27 | 6.36 | 6.36 | 6.38 | 6.17 | 11.93M |
| August 29, 2025 | 6.22 | 6.28 | 6.28 | 6.37 | 6.22 | 9.9M |
| August 28, 2025 | 6.24 | 6.22 | 6.22 | 6.32 | 6.05 | 11.8M |
| August 27, 2025 | 6.34 | 6.24 | 6.24 | 6.41 | 6.23 | 10.05M |
| August 26, 2025 | 6.26 | 6.35 | 6.35 | 6.38 | 6.23 | 8.6M |
| August 25, 2025 | 6.23 | 6.27 | 6.27 | 6.28 | 6.19 | 7.82M |
| August 22, 2025 | 6.28 | 6.22 | 6.22 | 6.31 | 6.14 | 9.38M |
| August 21, 2025 | 6.3 | 6.28 | 6.28 | 6.33 | 6.25 | 5.92M |
| August 20, 2025 | 6.19 | 6.28 | 6.28 | 6.3 | 6.16 | 7.02M |
| August 19, 2025 | 6.15 | 6.21 | 6.21 | 6.23 | 6.11 | 6.89M |
| August 18, 2025 | 6.16 | 6.16 | 6.16 | 6.22 | 6.14 | 7.63M |
| August 15, 2025 | 6.17 | 6.14 | 6.14 | 6.19 | 6.13 | 9.82M |
| August 14, 2025 | 6.31 | 6.15 | 6.15 | 6.32 | 6.14 | 9.84M |
| August 13, 2025 | 6.34 | 6.3 | 6.3 | 6.35 | 6.24 | 6.58M |
| August 12, 2025 | 6.35 | 6.32 | 6.32 | 6.41 | 6.3 | 4.69M |
| August 11, 2025 | 6.34 | 6.34 | 6.34 | 6.38 | 6.27 | 6.13M |
| August 08, 2025 | 6.24 | 6.29 | 6.29 | 6.29 | 6.19 | 6.16M |
| August 07, 2025 | 6.2 | 6.24 | 6.24 | 6.25 | 6.19 | 5.76M |
| August 06, 2025 | 6.28 | 6.22 | 6.22 | 6.28 | 6.19 | 6.27M |
| August 05, 2025 | 6.24 | 6.26 | 6.26 | 6.29 | 6.22 | 5.06M |
| August 04, 2025 | 6.18 | 6.21 | 6.21 | 6.25 | 6.15 | 4.7M |
| August 01, 2025 | 6.15 | 6.2 | 6.2 | 6.23 | 6.14 | 4.63M |
| July 31, 2025 | 6.31 | 6.15 | 6.15 | 6.31 | 6.12 | 7.24M |
| July 30, 2025 | 6.27 | 6.3 | 6.3 | 6.32 | 6.23 | 6.88M |
| July 29, 2025 | 6.4 | 6.27 | 6.27 | 6.41 | 6.23 | 7.13M |
| July 28, 2025 | 6.41 | 6.38 | 6.38 | 6.41 | 6.35 | 3.64M |
| July 25, 2025 | 6.38 | 6.39 | 6.39 | 6.42 | 6.35 | 5.18M |
| July 24, 2025 | 6.34 | 6.38 | 6.38 | 6.4 | 6.31 | 6.4M |
| July 23, 2025 | 6.43 | 6.34 | 6.34 | 6.44 | 6.32 | 5.79M |
| July 22, 2025 | 6.38 | 6.4 | 6.4 | 6.4 | 6.29 | 5.99M |
| July 21, 2025 | 6.28 | 6.37 | 6.37 | 6.39 | 6.26 | 6.03M |
| July 18, 2025 | 6.26 | 6.29 | 6.29 | 6.29 | 6.19 | 4.56M |
| July 17, 2025 | 6.32 | 6.25 | 6.25 | 6.37 | 6.23 | 5.45M |
| July 16, 2025 | 6.26 | 6.27 | 6.27 | 6.3 | 6.22 | 4.36M |
| July 15, 2025 | 6.34 | 6.23 | 6.23 | 6.35 | 6.2 | 6.74M |
| July 14, 2025 | 6.28 | 6.34 | 6.34 | 6.35 | 6.28 | 5.78M |
| July 11, 2025 | 6.26 | 6.29 | 6.29 | 6.32 | 6.21 | 5.92M |
| July 10, 2025 | 6.24 | 6.27 | 6.27 | 6.31 | 6.23 | 4.98M |
| July 09, 2025 | 6.26 | 6.25 | 6.25 | 6.3 | 6.23 | 6.14M |
| July 08, 2025 | 6.21 | 6.24 | 6.24 | 6.26 | 6.17 | 5.59M |
| July 07, 2025 | 6.19 | 6.2 | 6.2 | 6.23 | 6.17 | 5.42M |