5.52
-0.03(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.61 | 5.52 | 5.52 | 5.61 | 5.5 | 1.01M |
| September 25, 2025 | 5.44 | 5.55 | 5.55 | 5.59 | 5.44 | 2.84M |
| September 24, 2025 | 5.42 | 5.44 | 5.44 | 5.48 | 5.38 | 1.72M |
| September 23, 2025 | 5.6 | 5.42 | 5.42 | 5.66 | 5.34 | 3.64M |
| September 22, 2025 | 5.76 | 5.62 | 5.62 | 5.76 | 5.6 | 3.41M |
| September 19, 2025 | 5.77 | 5.77 | 5.77 | 5.84 | 5.46 | 5.56M |
| September 18, 2025 | 5.74 | 5.56 | 5.56 | 5.75 | 5.55 | 3.14M |
| September 17, 2025 | 5.76 | 5.72 | 5.72 | 5.78 | 5.7 | 2.13M |
| September 16, 2025 | 5.77 | 5.76 | 5.76 | 5.81 | 5.72 | 2.23M |
| September 15, 2025 | 5.83 | 5.75 | 5.75 | 5.83 | 5.74 | 1.72M |
| September 12, 2025 | 5.75 | 5.82 | 5.82 | 5.92 | 5.75 | 2.13M |
| September 11, 2025 | 5.86 | 5.77 | 5.77 | 5.86 | 5.72 | 2.94M |
| September 10, 2025 | 5.85 | 5.85 | 5.85 | 5.89 | 5.83 | 1.25M |
| September 09, 2025 | 5.83 | 5.88 | 5.88 | 5.92 | 5.79 | 2.35M |
| September 08, 2025 | 5.79 | 5.87 | 5.87 | 5.88 | 5.65 | 4.42M |
| September 05, 2025 | 5.77 | 5.8 | 5.8 | 5.84 | 5.76 | 2.8M |
| September 04, 2025 | 5.81 | 5.79 | 5.79 | 5.88 | 5.76 | 1.98M |
| September 03, 2025 | 5.79 | 5.8 | 5.8 | 5.97 | 5.75 | 3.37M |
| September 02, 2025 | 5.92 | 5.8 | 5.8 | 5.93 | 5.71 | 4.52M |
| September 01, 2025 | 6.08 | 5.92 | 5.92 | 6.14 | 5.78 | 6.36M |
| August 29, 2025 | 6.09 | 6.08 | 6.08 | 6.16 | 6.06 | 2.4M |
| August 28, 2025 | 6.2 | 6.09 | 6.09 | 6.25 | 5.93 | 5.04M |
| August 27, 2025 | 6.36 | 6.17 | 6.17 | 6.37 | 6.17 | 3.84M |
| August 26, 2025 | 6.36 | 6.35 | 6.35 | 6.38 | 6.31 | 2.28M |
| August 25, 2025 | 6.46 | 6.36 | 6.36 | 6.46 | 6.3 | 4.21M |
| August 22, 2025 | 6.48 | 6.47 | 6.47 | 6.5 | 6.4 | 3.32M |
| August 21, 2025 | 6.37 | 6.48 | 6.48 | 6.53 | 6.33 | 4.86M |
| August 20, 2025 | 6.28 | 6.37 | 6.37 | 6.4 | 6.24 | 3.12M |
| August 19, 2025 | 6.28 | 6.3 | 6.3 | 6.3 | 6.2 | 3.63M |
| August 18, 2025 | 6.32 | 6.26 | 6.26 | 6.32 | 6.23 | 4.8M |
| August 15, 2025 | 6.28 | 6.31 | 6.31 | 6.35 | 6.26 | 1.97M |
| August 14, 2025 | 6.39 | 6.27 | 6.27 | 6.44 | 6.27 | 3.02M |
| August 13, 2025 | 6.42 | 6.41 | 6.41 | 6.46 | 6.37 | 2.99M |
| August 12, 2025 | 6.33 | 6.44 | 6.44 | 6.44 | 6.31 | 2.49M |
| August 11, 2025 | 6.41 | 6.34 | 6.34 | 6.41 | 6.32 | 3.75M |
| August 08, 2025 | 6.45 | 6.4 | 6.4 | 6.5 | 6.39 | 2.48M |
| August 07, 2025 | 6.44 | 6.46 | 6.46 | 6.51 | 6.38 | 3.71M |
| August 06, 2025 | 6.41 | 6.39 | 6.39 | 6.49 | 6.37 | 3.73M |
| August 05, 2025 | 6.32 | 6.41 | 6.41 | 6.42 | 6.32 | 2.89M |
| August 04, 2025 | 6.31 | 6.32 | 6.32 | 6.34 | 6.25 | 3.91M |
| August 01, 2025 | 6.26 | 6.34 | 6.34 | 6.36 | 6.26 | 2.31M |
| July 31, 2025 | 6.33 | 6.27 | 6.27 | 6.4 | 6.25 | 3.92M |
| July 30, 2025 | 6.41 | 6.32 | 6.32 | 6.6 | 6.3 | 5.81M |
| July 29, 2025 | 6.47 | 6.42 | 6.42 | 6.48 | 6.37 | 3.73M |
| July 28, 2025 | 6.58 | 6.46 | 6.46 | 6.59 | 6.42 | 4.25M |
| July 25, 2025 | 6.57 | 6.47 | 6.47 | 6.75 | 6.38 | 7.81M |
| July 24, 2025 | 6.39 | 6.54 | 6.54 | 6.62 | 6.35 | 4.46M |
| July 23, 2025 | 6.35 | 6.39 | 6.39 | 6.49 | 6.33 | 3.83M |
| July 22, 2025 | 6.22 | 6.36 | 6.36 | 6.46 | 6.17 | 3.78M |
| July 21, 2025 | 6.19 | 6.22 | 6.22 | 6.25 | 6.15 | 3.88M |
| July 18, 2025 | 6.28 | 6.24 | 6.24 | 6.29 | 6.16 | 2.81M |
| July 17, 2025 | 6.34 | 6.27 | 6.27 | 6.34 | 6.23 | 1.94M |
| July 16, 2025 | 6.23 | 6.33 | 6.33 | 6.37 | 6.22 | 2.8M |
| July 15, 2025 | 6.52 | 6.23 | 6.23 | 6.52 | 6.22 | 6.98M |
| July 14, 2025 | 6.53 | 6.55 | 6.55 | 6.59 | 6.5 | 1.78M |
| July 11, 2025 | 6.52 | 6.57 | 6.57 | 6.57 | 6.47 | 2.23M |
| July 10, 2025 | 6.49 | 6.51 | 6.51 | 6.55 | 6.46 | 2.26M |
| July 09, 2025 | 6.59 | 6.5 | 6.5 | 6.63 | 6.48 | 2.92M |
| July 08, 2025 | 6.47 | 6.61 | 6.61 | 6.63 | 6.44 | 4.14M |
| July 07, 2025 | 6.44 | 6.47 | 6.47 | 6.53 | 6.37 | 4.36M |