5.94
-0.25(-4.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.17 | 5.94 | 5.94 | 6.24 | 5.94 | 45.14M |
| September 25, 2025 | 6.16 | 6.19 | 6.19 | 6.35 | 6.1 | 74.75M |
| September 24, 2025 | 5.88 | 6.27 | 6.27 | 6.52 | 5.81 | 109.67M |
| September 23, 2025 | 5.81 | 5.93 | 5.93 | 6.07 | 5.76 | 33.63M |
| September 22, 2025 | 5.72 | 5.83 | 5.83 | 5.84 | 5.58 | 31.41M |
| September 19, 2025 | 5.76 | 5.88 | 5.88 | 5.91 | 5.73 | 32.48M |
| September 18, 2025 | 5.9 | 5.76 | 5.76 | 5.93 | 5.73 | 43.45M |
| September 17, 2025 | 6.01 | 5.91 | 5.91 | 6.01 | 5.88 | 36.9M |
| September 16, 2025 | 6.03 | 6.02 | 6.02 | 6.08 | 5.94 | 34.12M |
| September 15, 2025 | 6.1 | 6.06 | 6.06 | 6.12 | 6.03 | 30.95M |
| September 12, 2025 | 6.08 | 6.15 | 6.15 | 6.21 | 6.04 | 44.27M |
| September 11, 2025 | 6.05 | 6.08 | 6.08 | 6.1 | 5.9 | 38.71M |
| September 10, 2025 | 5.94 | 6.07 | 6.07 | 6.09 | 5.91 | 33.86M |
| September 09, 2025 | 6.13 | 5.94 | 5.94 | 6.13 | 5.91 | 39.47M |
| September 08, 2025 | 6.06 | 6.14 | 6.14 | 6.17 | 5.98 | 45.76M |
| September 05, 2025 | 5.92 | 6.09 | 6.09 | 6.15 | 5.79 | 51.64M |
| September 04, 2025 | 6.2 | 6.02 | 6.02 | 6.29 | 5.82 | 84.75M |
| September 03, 2025 | 6.29 | 6.36 | 6.36 | 6.83 | 6.15 | 92.81M |
| September 02, 2025 | 6.57 | 6.21 | 6.21 | 6.57 | 6.2 | 73.16M |
| September 01, 2025 | 6.4 | 6.6 | 6.6 | 6.79 | 6.34 | 86.37M |
| August 29, 2025 | 6.62 | 6.35 | 6.35 | 6.63 | 6.26 | 83.44M |
| August 28, 2025 | 6.41 | 6.61 | 6.61 | 6.86 | 6.37 | 126.46M |
| August 27, 2025 | 6.3 | 6.49 | 6.49 | 6.72 | 6.2 | 140.22M |
| August 26, 2025 | 5.95 | 6.26 | 6.26 | 6.59 | 5.92 | 134.15M |
| August 25, 2025 | 6.08 | 6 | 6 | 6.11 | 5.96 | 70.12M |
| August 22, 2025 | 6.02 | 6.05 | 6.05 | 6.09 | 5.96 | 59.64M |
| August 21, 2025 | 5.9 | 6.01 | 6.01 | 6.04 | 5.89 | 56.64M |
| August 20, 2025 | 5.95 | 5.93 | 5.93 | 5.96 | 5.86 | 41.73M |
| August 19, 2025 | 6.02 | 5.91 | 5.91 | 6.05 | 5.89 | 60.85M |
| August 18, 2025 | 6 | 5.99 | 5.99 | 6.1 | 5.95 | 65.95M |
| August 15, 2025 | 5.81 | 5.93 | 5.93 | 5.97 | 5.78 | 50.39M |
| August 14, 2025 | 6.15 | 5.85 | 5.85 | 6.2 | 5.84 | 97.44M |
| August 13, 2025 | 6.08 | 6.12 | 6.12 | 6.2 | 6.06 | 76.28M |
| August 12, 2025 | 6.11 | 6.08 | 6.08 | 6.17 | 6.05 | 68.24M |
| August 11, 2025 | 6.04 | 6.07 | 6.07 | 6.15 | 5.96 | 81.86M |
| August 08, 2025 | 6.18 | 6.03 | 6.03 | 6.29 | 6.01 | 114.86M |
| August 07, 2025 | 6.07 | 6.24 | 6.24 | 6.49 | 6.02 | 167.66M |
| August 06, 2025 | 6.05 | 6.11 | 6.11 | 6.64 | 5.98 | 210.82M |
| August 05, 2025 | 5.64 | 6.22 | 6.22 | 6.22 | 5.62 | 140.27M |
| August 04, 2025 | 5.59 | 5.65 | 5.65 | 5.71 | 5.54 | 88.81M |
| August 01, 2025 | 5.46 | 5.74 | 5.74 | 6 | 5.45 | 132.46M |
| July 31, 2025 | 5.5 | 5.45 | 5.45 | 5.62 | 5.45 | 63.94M |
| July 30, 2025 | 5.61 | 5.5 | 5.5 | 5.67 | 5.45 | 55.65M |
| July 29, 2025 | 5.52 | 5.55 | 5.55 | 5.58 | 5.46 | 65.74M |
| July 28, 2025 | 5.54 | 5.56 | 5.56 | 5.6 | 5.44 | 124.12M |
| July 25, 2025 | 5.17 | 5.7 | 5.7 | 5.7 | 5.16 | 96.77M |
| July 24, 2025 | 5.11 | 5.18 | 5.18 | 5.18 | 5.11 | 26.51M |
| July 23, 2025 | 5.18 | 5.1 | 5.1 | 5.24 | 5.09 | 29.34M |
| July 22, 2025 | 5.24 | 5.18 | 5.18 | 5.24 | 5.14 | 34.08M |
| July 21, 2025 | 5.22 | 5.24 | 5.24 | 5.26 | 5.19 | 24.66M |
| July 18, 2025 | 5.24 | 5.23 | 5.23 | 5.31 | 5.2 | 23.08M |
| July 17, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.2 | 27.33M |
| July 16, 2025 | 5.16 | 5.27 | 5.27 | 5.32 | 5.12 | 48.98M |
| July 15, 2025 | 5.19 | 5.14 | 5.14 | 5.2 | 5.06 | 39.86M |
| July 14, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.21 | 25.29M |
| July 11, 2025 | 5.27 | 5.28 | 5.28 | 5.3 | 5.2 | 33.33M |
| July 10, 2025 | 5.26 | 5.27 | 5.27 | 5.3 | 5.23 | 31.43M |
| July 09, 2025 | 5.29 | 5.26 | 5.26 | 5.34 | 5.24 | 43.96M |
| July 08, 2025 | 5.22 | 5.27 | 5.27 | 5.28 | 5.15 | 38.9M |
| July 07, 2025 | 5.06 | 5.22 | 5.22 | 5.25 | 5.04 | 52.76M |