5.97
-0.07(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.02 | 5.97 | 5.97 | 6.1 | 5.95 | 38.85M |
| September 25, 2025 | 6.21 | 6.04 | 6.04 | 6.28 | 6 | 56.42M |
| September 24, 2025 | 6.35 | 6.15 | 6.15 | 6.35 | 5.9 | 97.2M |
| September 23, 2025 | 6.33 | 6.35 | 6.35 | 6.44 | 6.11 | 68.55M |
| September 22, 2025 | 6.71 | 6.37 | 6.37 | 6.71 | 6.26 | 94.23M |
| September 19, 2025 | 6.4 | 6.74 | 6.74 | 6.89 | 6.22 | 129.57M |
| September 18, 2025 | 6.43 | 6.27 | 6.27 | 6.45 | 6.2 | 47.95M |
| September 17, 2025 | 6.51 | 6.47 | 6.47 | 6.51 | 6.37 | 33.58M |
| September 16, 2025 | 6.67 | 6.51 | 6.51 | 6.74 | 6.49 | 49.13M |
| September 15, 2025 | 6.58 | 6.67 | 6.67 | 6.7 | 6.43 | 66.74M |
| September 12, 2025 | 6.4 | 6.57 | 6.57 | 6.72 | 6.39 | 76.94M |
| September 11, 2025 | 6.35 | 6.39 | 6.39 | 6.39 | 6.26 | 33.03M |
| September 10, 2025 | 6.39 | 6.36 | 6.36 | 6.47 | 6.28 | 43.71M |
| September 09, 2025 | 6.49 | 6.43 | 6.43 | 6.54 | 6.39 | 35.38M |
| September 08, 2025 | 6.63 | 6.53 | 6.53 | 6.68 | 6.47 | 52.93M |
| September 05, 2025 | 6.42 | 6.63 | 6.63 | 6.65 | 6.4 | 68.02M |
| September 04, 2025 | 6.5 | 6.38 | 6.38 | 6.62 | 6.28 | 71.94M |
| September 03, 2025 | 6.49 | 6.49 | 6.49 | 6.62 | 6.39 | 55.19M |
| September 02, 2025 | 6.63 | 6.5 | 6.5 | 6.65 | 6.34 | 64.23M |
| September 01, 2025 | 6.54 | 6.61 | 6.61 | 6.72 | 6.45 | 64.51M |
| August 29, 2025 | 6.79 | 6.53 | 6.53 | 6.82 | 6.5 | 74.39M |
| August 28, 2025 | 6.67 | 6.73 | 6.73 | 6.77 | 6.55 | 79.02M |
| August 27, 2025 | 6.92 | 6.74 | 6.74 | 7.02 | 6.72 | 124.88M |
| August 26, 2025 | 7.3 | 6.97 | 6.97 | 7.38 | 6.92 | 204.28M |
| August 25, 2025 | 6.72 | 7.24 | 7.24 | 7.24 | 6.66 | 188.91M |
| August 22, 2025 | 6.09 | 6.58 | 6.58 | 6.58 | 6.03 | 186.63M |
| August 21, 2025 | 5.93 | 5.98 | 5.98 | 6.13 | 5.88 | 82.38M |
| August 20, 2025 | 5.74 | 5.91 | 5.91 | 5.92 | 5.71 | 79.57M |
| August 19, 2025 | 5.73 | 5.74 | 5.74 | 5.79 | 5.64 | 61.68M |
| August 18, 2025 | 5.68 | 5.73 | 5.73 | 5.8 | 5.67 | 61.76M |
| August 15, 2025 | 5.59 | 5.63 | 5.63 | 5.69 | 5.58 | 49.83M |
| August 14, 2025 | 5.74 | 5.62 | 5.62 | 5.74 | 5.59 | 63.16M |
| August 13, 2025 | 5.88 | 5.74 | 5.74 | 5.89 | 5.69 | 115.44M |
| August 12, 2025 | 6.08 | 5.91 | 5.91 | 6.21 | 5.85 | 155.02M |
| August 11, 2025 | 6.19 | 6.25 | 6.25 | 6.38 | 6.06 | 253.83M |
| August 08, 2025 | 5.26 | 5.8 | 5.8 | 5.8 | 5.25 | 121.92M |
| August 07, 2025 | 5.36 | 5.27 | 5.27 | 5.39 | 5.24 | 27.19M |
| August 06, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.19 | 16.24M |
| August 05, 2025 | 5.22 | 5.26 | 5.26 | 5.27 | 5.21 | 17.19M |
| August 04, 2025 | 5.23 | 5.23 | 5.23 | 5.25 | 5.17 | 19.67M |
| August 01, 2025 | 5.29 | 5.23 | 5.23 | 5.31 | 5.2 | 24.16M |
| July 31, 2025 | 5.39 | 5.29 | 5.29 | 5.4 | 5.27 | 35.76M |
| July 30, 2025 | 5.42 | 5.4 | 5.4 | 5.45 | 5.36 | 37.65M |
| July 29, 2025 | 5.46 | 5.42 | 5.42 | 5.5 | 5.38 | 47.17M |
| July 28, 2025 | 5.51 | 5.46 | 5.46 | 5.52 | 5.4 | 44.28M |
| July 25, 2025 | 5.71 | 5.52 | 5.52 | 5.75 | 5.5 | 83.73M |
| July 24, 2025 | 5.77 | 5.79 | 5.79 | 5.89 | 5.57 | 117.99M |
| July 23, 2025 | 6.61 | 5.68 | 5.68 | 6.61 | 5.64 | 227.08M |
| July 22, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.91 | 65.12M |
| July 21, 2025 | 5.49 | 5.51 | 5.51 | 5.51 | 5.28 | 64.6M |
| July 18, 2025 | 4.99 | 5.01 | 5.01 | 5.03 | 4.99 | 9.69M |
| July 17, 2025 | 5.03 | 5 | 5 | 5.05 | 4.97 | 15.14M |
| July 16, 2025 | 5.01 | 5.03 | 5.03 | 5.06 | 4.99 | 16.98M |
| July 15, 2025 | 5.1 | 5.01 | 5.01 | 5.11 | 5 | 19.7M |
| July 14, 2025 | 5.04 | 5.11 | 5.11 | 5.12 | 5.03 | 22.65M |
| July 11, 2025 | 5.06 | 5.03 | 5.03 | 5.08 | 4.99 | 21.02M |
| July 10, 2025 | 4.96 | 5.05 | 5.05 | 5.07 | 4.96 | 20.74M |
| July 09, 2025 | 4.93 | 4.96 | 4.96 | 5.07 | 4.91 | 28.01M |
| July 08, 2025 | 4.8 | 4.93 | 4.93 | 4.94 | 4.78 | 25.94M |
| July 07, 2025 | 4.75 | 4.8 | 4.8 | 4.81 | 4.73 | 12.26M |