5.73
-0.3(-4.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.9 | 5.73 | 5.73 | 5.94 | 5.72 | 87.95M |
| September 25, 2025 | 5.74 | 6.03 | 6.03 | 6.14 | 5.58 | 159.12M |
| September 24, 2025 | 5.69 | 5.74 | 5.74 | 5.85 | 5.57 | 97.43M |
| September 23, 2025 | 6 | 5.79 | 5.79 | 6.05 | 5.65 | 158.5M |
| September 22, 2025 | 6.7 | 6.18 | 6.18 | 6.7 | 6.16 | 189.35M |
| September 19, 2025 | 7.15 | 6.84 | 6.84 | 7.15 | 6.67 | 164.85M |
| September 18, 2025 | 7.07 | 7.11 | 7.11 | 7.22 | 6.9 | 184.81M |
| September 17, 2025 | 7.37 | 7.11 | 7.11 | 7.48 | 7.02 | 177.62M |
| September 16, 2025 | 7.19 | 7.22 | 7.22 | 7.45 | 7.12 | 184.28M |
| September 15, 2025 | 7.01 | 7.07 | 7.07 | 7.21 | 6.91 | 162.86M |
| September 12, 2025 | 7.15 | 7.14 | 7.14 | 7.34 | 7.04 | 238.31M |
| September 11, 2025 | 7.3 | 7.08 | 7.08 | 7.57 | 7 | 309.96M |
| September 10, 2025 | 6.53 | 7.28 | 7.28 | 7.28 | 6.45 | 291.97M |
| September 09, 2025 | 6.8 | 6.62 | 6.62 | 6.81 | 6.56 | 161.72M |
| September 08, 2025 | 6.7 | 6.92 | 6.92 | 7.08 | 6.63 | 228.14M |
| September 05, 2025 | 6.89 | 6.71 | 6.71 | 6.89 | 6.31 | 238.96M |
| September 04, 2025 | 6.26 | 6.57 | 6.57 | 6.73 | 6.15 | 232.02M |
| September 03, 2025 | 6.47 | 6.26 | 6.26 | 6.64 | 6.24 | 167.84M |
| September 02, 2025 | 6.7 | 6.57 | 6.57 | 6.95 | 6.46 | 230.81M |
| September 01, 2025 | 6.21 | 6.69 | 6.69 | 6.7 | 6.18 | 225.98M |
| August 29, 2025 | 6.39 | 6.3 | 6.3 | 6.77 | 6.29 | 241.89M |
| August 28, 2025 | 6.05 | 6.42 | 6.42 | 6.6 | 5.94 | 281.5M |
| August 27, 2025 | 5.88 | 6.07 | 6.07 | 6.18 | 5.81 | 229.03M |
| August 26, 2025 | 5.8 | 5.89 | 5.89 | 5.91 | 5.74 | 142.92M |
| August 25, 2025 | 5.81 | 5.78 | 5.78 | 5.83 | 5.71 | 89.22M |
| August 22, 2025 | 5.74 | 5.78 | 5.78 | 5.78 | 5.68 | 79.61M |
| August 21, 2025 | 5.82 | 5.77 | 5.77 | 5.89 | 5.75 | 103.53M |
| August 20, 2025 | 5.85 | 5.87 | 5.87 | 5.92 | 5.75 | 119.44M |
| August 19, 2025 | 5.9 | 5.87 | 5.87 | 6.01 | 5.84 | 160.71M |
| August 18, 2025 | 5.81 | 5.89 | 5.89 | 5.95 | 5.77 | 165.44M |
| August 15, 2025 | 5.81 | 5.82 | 5.82 | 5.88 | 5.6 | 173.75M |
| August 14, 2025 | 5.68 | 5.93 | 5.93 | 6.06 | 5.66 | 275.85M |
| August 13, 2025 | 5.67 | 5.72 | 5.72 | 5.72 | 5.6 | 158.44M |
| August 12, 2025 | 5.71 | 5.6 | 5.6 | 5.73 | 5.55 | 190.41M |
| August 11, 2025 | 5.82 | 5.72 | 5.72 | 5.9 | 5.65 | 221.41M |
| August 08, 2025 | 5.85 | 5.98 | 5.98 | 6.19 | 5.73 | 229.55M |
| August 07, 2025 | 6.3 | 5.96 | 5.96 | 6.31 | 5.96 | 230.11M |
| August 06, 2025 | 7.15 | 6.62 | 6.62 | 7.33 | 6.59 | 333.57M |
| August 05, 2025 | 7.05 | 7.32 | 7.32 | 7.4 | 6.75 | 315.79M |
| August 04, 2025 | 7.67 | 7.03 | 7.03 | 7.91 | 6.99 | 364.18M |
| August 01, 2025 | 6.54 | 7.37 | 7.37 | 7.37 | 6.54 | 327.07M |
| July 31, 2025 | 6.69 | 6.7 | 6.7 | 7.24 | 6.52 | 362.39M |
| July 30, 2025 | 5.98 | 6.59 | 6.59 | 6.59 | 5.88 | 278.91M |
| July 29, 2025 | 5.71 | 5.99 | 5.99 | 6.14 | 5.5 | 307.93M |
| July 28, 2025 | 5.35 | 5.71 | 5.71 | 5.71 | 5.35 | 208.49M |
| July 25, 2025 | 4.95 | 5.19 | 5.19 | 5.37 | 4.86 | 236.27M |
| July 24, 2025 | 4.74 | 4.88 | 4.88 | 4.88 | 4.72 | 94.09M |
| July 23, 2025 | 4.78 | 4.75 | 4.75 | 4.93 | 4.71 | 80.09M |
| July 22, 2025 | 4.75 | 4.79 | 4.79 | 4.86 | 4.71 | 75.55M |
| July 21, 2025 | 4.69 | 4.77 | 4.77 | 4.81 | 4.66 | 68.96M |
| July 18, 2025 | 4.7 | 4.68 | 4.68 | 4.71 | 4.63 | 47.92M |
| July 17, 2025 | 4.63 | 4.7 | 4.7 | 4.77 | 4.6 | 78.5M |
| July 16, 2025 | 4.58 | 4.61 | 4.61 | 4.66 | 4.56 | 47.33M |
| July 15, 2025 | 4.67 | 4.58 | 4.58 | 4.67 | 4.54 | 56.47M |
| July 14, 2025 | 4.7 | 4.66 | 4.66 | 4.77 | 4.64 | 59.2M |
| July 11, 2025 | 4.78 | 4.73 | 4.73 | 4.82 | 4.63 | 92.13M |
| July 10, 2025 | 4.86 | 4.72 | 4.72 | 5.03 | 4.71 | 126.35M |
| July 09, 2025 | 4.73 | 4.78 | 4.78 | 4.88 | 4.67 | 110.57M |
| July 08, 2025 | 4.71 | 4.75 | 4.75 | 4.79 | 4.65 | 79.8M |
| July 07, 2025 | 4.64 | 4.72 | 4.72 | 4.83 | 4.62 | 74.11M |