5.89
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.89 | 5.89 | 5.89 | 6 | 5.83 | 13.57M |
| September 25, 2025 | 5.87 | 5.88 | 5.88 | 5.9 | 5.83 | 7.48M |
| September 24, 2025 | 5.79 | 5.89 | 5.89 | 5.92 | 5.79 | 7.95M |
| September 23, 2025 | 5.89 | 5.82 | 5.82 | 5.9 | 5.77 | 10.45M |
| September 22, 2025 | 5.92 | 5.88 | 5.88 | 5.97 | 5.85 | 11.75M |
| September 19, 2025 | 5.84 | 5.94 | 5.94 | 5.98 | 5.84 | 12.52M |
| September 18, 2025 | 5.91 | 5.86 | 5.86 | 6.03 | 5.84 | 14.6M |
| September 17, 2025 | 5.99 | 5.96 | 5.96 | 6.07 | 5.91 | 19.2M |
| September 16, 2025 | 5.85 | 5.82 | 5.82 | 5.93 | 5.82 | 10.23M |
| September 15, 2025 | 5.85 | 5.84 | 5.84 | 5.95 | 5.75 | 15.39M |
| September 12, 2025 | 5.7 | 5.91 | 5.91 | 5.99 | 5.68 | 22.19M |
| September 11, 2025 | 5.73 | 5.7 | 5.7 | 5.76 | 5.67 | 8.45M |
| September 10, 2025 | 5.76 | 5.77 | 5.77 | 5.85 | 5.63 | 14.42M |
| September 09, 2025 | 5.81 | 5.75 | 5.75 | 5.88 | 5.72 | 12.26M |
| September 08, 2025 | 5.93 | 5.84 | 5.84 | 6.08 | 5.82 | 21.38M |
| September 05, 2025 | 5.76 | 5.99 | 5.99 | 6.05 | 5.66 | 41.3M |
| September 04, 2025 | 5.77 | 5.78 | 5.78 | 5.78 | 5.66 | 10.15M |
| September 03, 2025 | 5.24 | 5.5 | 5.5 | 5.5 | 5.15 | 20.08M |
| September 02, 2025 | 5.41 | 5.24 | 5.24 | 5.44 | 5.19 | 19.56M |
| September 01, 2025 | 5.46 | 5.43 | 5.43 | 5.48 | 5.32 | 14.91M |
| August 29, 2025 | 5.42 | 5.49 | 5.49 | 5.55 | 5.38 | 14.13M |
| August 28, 2025 | 5.6 | 5.43 | 5.43 | 5.6 | 5.32 | 19.05M |
| August 27, 2025 | 5.69 | 5.56 | 5.56 | 5.72 | 5.51 | 19.43M |
| August 26, 2025 | 5.73 | 5.73 | 5.73 | 5.79 | 5.7 | 10.14M |
| August 25, 2025 | 5.8 | 5.74 | 5.74 | 5.8 | 5.64 | 22.45M |
| August 22, 2025 | 5.9 | 5.86 | 5.86 | 5.95 | 5.86 | 12.56M |
| August 21, 2025 | 5.86 | 5.87 | 5.87 | 5.9 | 5.78 | 13M |
| August 20, 2025 | 5.76 | 5.85 | 5.85 | 5.87 | 5.75 | 14.73M |
| August 19, 2025 | 5.73 | 5.75 | 5.75 | 5.83 | 5.73 | 10.86M |
| August 18, 2025 | 5.8 | 5.73 | 5.73 | 5.8 | 5.71 | 15.16M |
| August 15, 2025 | 5.75 | 5.8 | 5.8 | 5.83 | 5.73 | 9.54M |
| August 14, 2025 | 5.85 | 5.77 | 5.77 | 5.85 | 5.72 | 13.74M |
| August 13, 2025 | 5.85 | 5.87 | 5.87 | 5.89 | 5.81 | 10.15M |
| August 12, 2025 | 5.93 | 5.87 | 5.87 | 5.94 | 5.86 | 12.22M |
| August 11, 2025 | 6.01 | 5.94 | 5.94 | 6.01 | 5.91 | 13.18M |
| August 08, 2025 | 5.92 | 6 | 6 | 6.05 | 5.91 | 10.91M |
| August 07, 2025 | 5.97 | 5.94 | 5.94 | 5.98 | 5.92 | 13.14M |
| August 06, 2025 | 6.01 | 5.98 | 5.98 | 6.09 | 5.97 | 14.24M |
| August 05, 2025 | 5.94 | 6.02 | 6.02 | 6.04 | 5.91 | 13.39M |
| August 04, 2025 | 5.96 | 5.94 | 5.94 | 6 | 5.88 | 13.31M |
| August 01, 2025 | 6.02 | 6.01 | 6.01 | 6.06 | 5.93 | 14.81M |
| July 31, 2025 | 6.03 | 6 | 6 | 6.12 | 5.99 | 18.13M |
| July 30, 2025 | 5.85 | 6 | 6 | 6.23 | 5.84 | 28.55M |
| July 29, 2025 | 5.82 | 5.96 | 5.96 | 6.07 | 5.75 | 25.57M |
| July 28, 2025 | 5.9 | 5.83 | 5.83 | 5.91 | 5.82 | 8.97M |
| July 25, 2025 | 5.73 | 5.88 | 5.88 | 5.99 | 5.72 | 15.65M |
| July 24, 2025 | 5.77 | 5.74 | 5.74 | 5.78 | 5.72 | 8.98M |
| July 23, 2025 | 5.78 | 5.8 | 5.8 | 5.86 | 5.75 | 9.87M |
| July 22, 2025 | 5.78 | 5.81 | 5.81 | 5.91 | 5.78 | 12.5M |
| July 21, 2025 | 5.83 | 5.76 | 5.76 | 5.83 | 5.72 | 12.07M |
| July 18, 2025 | 5.9 | 5.84 | 5.84 | 5.95 | 5.81 | 11.95M |
| July 17, 2025 | 5.94 | 5.87 | 5.87 | 5.94 | 5.76 | 18.69M |
| July 16, 2025 | 6.03 | 5.94 | 5.94 | 6.03 | 5.94 | 11.71M |
| July 15, 2025 | 6.06 | 5.98 | 5.98 | 6.08 | 5.95 | 16.23M |
| July 14, 2025 | 5.95 | 6.15 | 6.15 | 6.25 | 5.91 | 24.57M |
| July 11, 2025 | 5.96 | 5.97 | 5.97 | 6.02 | 5.93 | 9.85M |
| July 10, 2025 | 5.89 | 5.95 | 5.95 | 6.03 | 5.89 | 12.55M |
| July 09, 2025 | 5.99 | 5.92 | 5.92 | 6 | 5.9 | 10.23M |
| July 08, 2025 | 5.9 | 5.99 | 5.99 | 6.02 | 5.89 | 12.92M |
| July 07, 2025 | 5.88 | 5.9 | 5.9 | 5.94 | 5.83 | 10.17M |