5.78
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.75 | 5.78 | 5.78 | 5.82 | 5.71 | 4.22M |
| September 25, 2025 | 5.89 | 5.77 | 5.77 | 5.92 | 5.75 | 5.66M |
| September 24, 2025 | 5.68 | 5.79 | 5.79 | 5.81 | 5.67 | 4.82M |
| September 23, 2025 | 5.73 | 5.71 | 5.71 | 5.73 | 5.56 | 6.02M |
| September 22, 2025 | 5.85 | 5.73 | 5.73 | 5.85 | 5.7 | 6.3M |
| September 19, 2025 | 5.84 | 5.85 | 5.85 | 5.86 | 5.82 | 4.37M |
| September 18, 2025 | 5.94 | 5.83 | 5.83 | 5.95 | 5.8 | 8.03M |
| September 17, 2025 | 5.95 | 5.94 | 5.94 | 5.96 | 5.93 | 4.27M |
| September 16, 2025 | 5.92 | 5.96 | 5.96 | 5.96 | 5.89 | 6.25M |
| September 15, 2025 | 5.91 | 5.93 | 5.93 | 5.94 | 5.85 | 6.1M |
| September 12, 2025 | 5.93 | 5.93 | 5.93 | 5.96 | 5.89 | 6.41M |
| September 11, 2025 | 5.9 | 5.91 | 5.91 | 5.92 | 5.83 | 5.37M |
| September 10, 2025 | 5.93 | 5.89 | 5.89 | 5.93 | 5.87 | 3.61M |
| September 09, 2025 | 5.93 | 5.92 | 5.92 | 5.98 | 5.9 | 5.72M |
| September 08, 2025 | 5.89 | 5.93 | 5.93 | 5.94 | 5.87 | 5.98M |
| September 05, 2025 | 5.87 | 5.9 | 5.9 | 5.9 | 5.81 | 4.81M |
| September 04, 2025 | 5.85 | 5.85 | 5.85 | 5.89 | 5.78 | 5.9M |
| September 03, 2025 | 5.99 | 5.85 | 5.85 | 5.99 | 5.84 | 6.78M |
| September 02, 2025 | 6.03 | 5.97 | 5.97 | 6.04 | 5.92 | 7.88M |
| September 01, 2025 | 6.06 | 6.04 | 6.04 | 6.07 | 6.02 | 7.79M |
| August 29, 2025 | 6.04 | 6.07 | 6.07 | 6.15 | 6.03 | 10.03M |
| August 28, 2025 | 6.05 | 6.04 | 6.04 | 6.12 | 5.9 | 13.21M |
| August 27, 2025 | 6.25 | 6.07 | 6.07 | 6.25 | 6.06 | 18.31M |
| August 26, 2025 | 6.18 | 6.2 | 6.2 | 6.21 | 6.13 | 13.25M |
| August 25, 2025 | 6.16 | 6.19 | 6.19 | 6.19 | 6.12 | 13.94M |
| August 22, 2025 | 6.15 | 6.14 | 6.14 | 6.16 | 6.08 | 11.08M |
| August 21, 2025 | 6.12 | 6.14 | 6.14 | 6.15 | 6.09 | 10.1M |
| August 20, 2025 | 6.07 | 6.12 | 6.12 | 6.12 | 6.05 | 10.09M |
| August 19, 2025 | 6.09 | 6.06 | 6.06 | 6.1 | 6.04 | 10.99M |
| August 18, 2025 | 6.12 | 6.09 | 6.09 | 6.13 | 6.07 | 11.5M |
| August 15, 2025 | 6.07 | 6.1 | 6.1 | 6.11 | 6.06 | 9.87M |
| August 14, 2025 | 6.18 | 6.08 | 6.08 | 6.18 | 6.06 | 12.49M |
| August 13, 2025 | 6.18 | 6.16 | 6.16 | 6.2 | 6.11 | 14.44M |
| August 12, 2025 | 6.27 | 6.18 | 6.18 | 6.27 | 6.16 | 16.23M |
| August 11, 2025 | 6.26 | 6.28 | 6.28 | 6.36 | 6.23 | 20.5M |
| August 08, 2025 | 6.13 | 6.23 | 6.23 | 6.24 | 6.11 | 18.5M |
| August 07, 2025 | 6.23 | 6.19 | 6.19 | 6.29 | 6.13 | 19.5M |
| August 06, 2025 | 6.1 | 6.12 | 6.12 | 6.12 | 6.06 | 11.29M |
| August 05, 2025 | 6.11 | 6.1 | 6.1 | 6.13 | 6.08 | 9.31M |
| August 04, 2025 | 6.07 | 6.11 | 6.11 | 6.12 | 6.04 | 9.88M |
| August 01, 2025 | 6.07 | 6.11 | 6.11 | 6.11 | 6.05 | 9.72M |
| July 31, 2025 | 6.16 | 6.08 | 6.08 | 6.18 | 6.05 | 15.59M |
| July 30, 2025 | 6.22 | 6.19 | 6.19 | 6.25 | 6.15 | 14.15M |
| July 29, 2025 | 6.26 | 6.22 | 6.22 | 6.26 | 6.14 | 21.42M |
| July 28, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.19 | 19.07M |
| July 25, 2025 | 6.39 | 6.24 | 6.24 | 6.41 | 6.23 | 34.1M |
| July 24, 2025 | 6.5 | 6.39 | 6.39 | 6.59 | 6.28 | 53.86M |
| July 23, 2025 | 7.15 | 6.48 | 6.48 | 7.15 | 6.47 | 74.07M |
| July 22, 2025 | 6.6 | 7.1 | 7.1 | 7.1 | 6.5 | 112.36M |
| July 21, 2025 | 6 | 6.45 | 6.45 | 6.45 | 5.99 | 68.65M |
| July 18, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.82 | 6.75M |
| July 17, 2025 | 5.86 | 5.83 | 5.83 | 5.89 | 5.8 | 8.93M |
| July 16, 2025 | 5.95 | 5.86 | 5.86 | 5.99 | 5.82 | 12.35M |
| July 15, 2025 | 6.03 | 5.92 | 5.92 | 6.07 | 5.87 | 18.54M |
| July 14, 2025 | 5.88 | 6.05 | 6.05 | 6.13 | 5.88 | 19.16M |
| July 11, 2025 | 5.95 | 5.9 | 5.9 | 6.03 | 5.84 | 14.14M |
| July 10, 2025 | 5.92 | 5.98 | 5.98 | 6 | 5.87 | 17.53M |
| July 09, 2025 | 6.06 | 6.01 | 6.01 | 6.2 | 5.99 | 21.5M |
| July 08, 2025 | 5.98 | 6.03 | 6.03 | 6.07 | 5.92 | 21.93M |
| July 07, 2025 | 6.06 | 5.96 | 5.96 | 6.12 | 5.93 | 32.11M |