5.82
+0.05(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.78 | 5.82 | 5.82 | 5.91 | 5.75 | 74.67M |
| September 25, 2025 | 5.68 | 5.77 | 5.77 | 5.8 | 5.65 | 78.55M |
| September 24, 2025 | 5.64 | 5.65 | 5.65 | 5.69 | 5.56 | 59.97M |
| September 23, 2025 | 5.63 | 5.65 | 5.65 | 5.72 | 5.55 | 57.17M |
| September 22, 2025 | 5.68 | 5.66 | 5.66 | 5.7 | 5.58 | 48.65M |
| September 19, 2025 | 5.68 | 5.62 | 5.62 | 5.75 | 5.59 | 71.35M |
| September 18, 2025 | 5.86 | 5.7 | 5.7 | 5.86 | 5.66 | 95.83M |
| September 17, 2025 | 5.94 | 5.88 | 5.86 | 5.96 | 5.85 | 70.59M |
| September 16, 2025 | 5.92 | 5.94 | 5.92 | 6.06 | 5.83 | 104.72M |
| September 15, 2025 | 5.8 | 5.97 | 5.95 | 6.09 | 5.75 | 191.15M |
| September 12, 2025 | 5.83 | 5.75 | 5.73 | 5.92 | 5.74 | 108.33M |
| September 11, 2025 | 5.6 | 5.89 | 5.87 | 5.95 | 5.58 | 219.5M |
| September 10, 2025 | 5.62 | 5.54 | 5.52 | 5.62 | 5.49 | 81.98M |
| September 09, 2025 | 5.66 | 5.62 | 5.6 | 5.75 | 5.6 | 102.63M |
| September 08, 2025 | 5.69 | 5.75 | 5.73 | 6.06 | 5.67 | 231.24M |
| September 05, 2025 | 5.35 | 5.53 | 5.53 | 5.55 | 5.3 | 124.48M |
| September 04, 2025 | 5.32 | 5.35 | 5.35 | 5.39 | 5.26 | 102.49M |
| September 03, 2025 | 5.49 | 5.3 | 5.3 | 5.49 | 5.28 | 110.4M |
| September 02, 2025 | 5.19 | 5.5 | 5.5 | 5.68 | 5.16 | 260.44M |
| September 01, 2025 | 5.19 | 5.18 | 5.18 | 5.19 | 5.14 | 34.85M |
| August 29, 2025 | 5.19 | 5.17 | 5.17 | 5.22 | 5.15 | 37.87M |
| August 28, 2025 | 5.22 | 5.19 | 5.19 | 5.25 | 5.12 | 58.38M |
| August 27, 2025 | 5.29 | 5.23 | 5.23 | 5.35 | 5.21 | 69.81M |
| August 26, 2025 | 5.3 | 5.29 | 5.29 | 5.34 | 5.28 | 43.36M |
| August 25, 2025 | 5.3 | 5.29 | 5.29 | 5.32 | 5.26 | 61.19M |
| August 22, 2025 | 5.37 | 5.31 | 5.31 | 5.39 | 5.26 | 78.57M |
| August 21, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.3 | 45.74M |
| August 20, 2025 | 5.27 | 5.31 | 5.31 | 5.31 | 5.26 | 37.01M |
| August 19, 2025 | 5.33 | 5.28 | 5.28 | 5.35 | 5.26 | 41.78M |
| August 18, 2025 | 5.23 | 5.32 | 5.32 | 5.38 | 5.18 | 84.57M |
| August 15, 2025 | 5.16 | 5.21 | 5.21 | 5.23 | 5.16 | 33.67M |
| August 14, 2025 | 5.23 | 5.18 | 5.18 | 5.25 | 5.15 | 40.54M |
| August 13, 2025 | 5.23 | 5.23 | 5.23 | 5.25 | 5.22 | 33.11M |
| August 12, 2025 | 5.24 | 5.23 | 5.23 | 5.25 | 5.21 | 23.57M |
| August 11, 2025 | 5.27 | 5.24 | 5.24 | 5.29 | 5.22 | 33.22M |
| August 08, 2025 | 5.19 | 5.27 | 5.27 | 5.3 | 5.18 | 52.82M |
| August 07, 2025 | 5.22 | 5.18 | 5.18 | 5.22 | 5.16 | 23.36M |
| August 06, 2025 | 5.19 | 5.22 | 5.22 | 5.24 | 5.17 | 26.74M |
| August 05, 2025 | 5.19 | 5.18 | 5.18 | 5.2 | 5.16 | 19.34M |
| August 04, 2025 | 5.15 | 5.2 | 5.2 | 5.2 | 5.13 | 20.13M |
| August 01, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.12 | 26.26M |
| July 31, 2025 | 5.27 | 5.16 | 5.16 | 5.27 | 5.14 | 49.9M |
| July 30, 2025 | 5.28 | 5.28 | 5.28 | 5.32 | 5.26 | 30.91M |
| July 29, 2025 | 5.32 | 5.28 | 5.28 | 5.33 | 5.25 | 29.36M |
| July 28, 2025 | 5.36 | 5.32 | 5.32 | 5.4 | 5.31 | 52.5M |
| July 25, 2025 | 5.32 | 5.29 | 5.29 | 5.34 | 5.27 | 32.36M |
| July 24, 2025 | 5.3 | 5.31 | 5.31 | 5.31 | 5.25 | 35.48M |
| July 23, 2025 | 5.34 | 5.29 | 5.29 | 5.37 | 5.27 | 44.07M |
| July 22, 2025 | 5.29 | 5.35 | 5.35 | 5.35 | 5.26 | 49.26M |
| July 21, 2025 | 5.26 | 5.3 | 5.3 | 5.31 | 5.25 | 42.56M |
| July 18, 2025 | 5.24 | 5.23 | 5.23 | 5.24 | 5.21 | 22.04M |
| July 17, 2025 | 5.25 | 5.23 | 5.23 | 5.26 | 5.21 | 21.24M |
| July 16, 2025 | 5.23 | 5.23 | 5.23 | 5.27 | 5.21 | 24.01M |
| July 15, 2025 | 5.36 | 5.23 | 5.23 | 5.36 | 5.2 | 45.18M |
| July 14, 2025 | 5.31 | 5.36 | 5.36 | 5.39 | 5.3 | 49.09M |
| July 11, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.27 | 43.56M |
| July 10, 2025 | 5.28 | 5.31 | 5.31 | 5.4 | 5.25 | 55.47M |
| July 09, 2025 | 5.26 | 5.26 | 5.26 | 5.35 | 5.25 | 44.54M |
| July 08, 2025 | 5.31 | 5.25 | 5.25 | 5.31 | 5.21 | 52.72M |
| July 07, 2025 | 5.18 | 5.3 | 5.3 | 5.31 | 5.17 | 75.04M |