5.98
+0.04(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.94 | 5.98 | 5.98 | 5.98 | 5.92 | 14.73M |
| September 11, 2025 | 5.92 | 5.94 | 5.94 | 5.95 | 5.89 | 12.27M |
| September 10, 2025 | 5.92 | 5.93 | 5.93 | 5.95 | 5.89 | 8.38M |
| September 09, 2025 | 5.94 | 5.92 | 5.92 | 5.95 | 5.9 | 9.75M |
| September 08, 2025 | 5.88 | 5.94 | 5.94 | 5.95 | 5.87 | 11.59M |
| September 05, 2025 | 5.85 | 5.88 | 5.88 | 5.89 | 5.81 | 11.73M |
| September 04, 2025 | 5.83 | 5.83 | 5.83 | 5.86 | 5.8 | 14.84M |
| September 03, 2025 | 5.94 | 5.84 | 5.84 | 5.95 | 5.83 | 14.31M |
| September 02, 2025 | 5.95 | 5.92 | 5.92 | 5.96 | 5.9 | 15.71M |
| September 01, 2025 | 6 | 5.95 | 5.95 | 6 | 5.92 | 18.39M |
| August 29, 2025 | 5.96 | 6 | 6 | 6.04 | 5.95 | 14.48M |
| August 28, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.9 | 23.96M |
| August 27, 2025 | 6.11 | 6.01 | 6.01 | 6.11 | 6.01 | 21.74M |
| August 26, 2025 | 6.13 | 6.11 | 6.11 | 6.14 | 6.1 | 16.08M |
| August 25, 2025 | 6.09 | 6.13 | 6.13 | 6.15 | 6.09 | 21.67M |
| August 22, 2025 | 6.11 | 6.1 | 6.1 | 6.12 | 6.04 | 20.29M |
| August 21, 2025 | 6.07 | 6.11 | 6.11 | 6.12 | 6.06 | 14.57M |
| August 20, 2025 | 6.05 | 6.07 | 6.07 | 6.08 | 6.02 | 13.55M |
| August 19, 2025 | 6.1 | 6.05 | 6.05 | 6.1 | 6.05 | 17.58M |
| August 18, 2025 | 6.17 | 6.09 | 6.09 | 6.18 | 6.05 | 35.19M |
| August 15, 2025 | 6.17 | 6.22 | 6.22 | 6.23 | 6.16 | 12.7M |
| August 14, 2025 | 6.23 | 6.15 | 6.15 | 6.25 | 6.14 | 15.61M |
| August 13, 2025 | 6.24 | 6.24 | 6.24 | 6.25 | 6.19 | 15.67M |
| August 12, 2025 | 6.22 | 6.24 | 6.24 | 6.27 | 6.2 | 14.27M |
| August 11, 2025 | 6.28 | 6.2 | 6.2 | 6.29 | 6.18 | 18.54M |
| August 08, 2025 | 6.26 | 6.27 | 6.27 | 6.29 | 6.24 | 17.98M |
| August 07, 2025 | 6.23 | 6.25 | 6.25 | 6.28 | 6.18 | 19.39M |
| August 06, 2025 | 6.14 | 6.24 | 6.24 | 6.25 | 6.12 | 22.98M |
| August 05, 2025 | 6.09 | 6.13 | 6.13 | 6.14 | 6.08 | 11.75M |
| August 04, 2025 | 5.98 | 6.1 | 6.1 | 6.1 | 5.96 | 14.13M |
| August 01, 2025 | 5.97 | 6 | 6 | 6.02 | 5.96 | 14.83M |
| July 31, 2025 | 6.1 | 5.97 | 5.97 | 6.1 | 5.95 | 24.75M |
| July 30, 2025 | 6.16 | 6.11 | 6.11 | 6.2 | 6.09 | 17.94M |
| July 29, 2025 | 6.12 | 6.14 | 6.14 | 6.15 | 6.07 | 17.2M |
| July 28, 2025 | 6.15 | 6.12 | 6.12 | 6.19 | 6.09 | 20.57M |
| July 25, 2025 | 6.26 | 6.22 | 6.22 | 6.32 | 6.21 | 21.29M |
| July 24, 2025 | 6.17 | 6.27 | 6.27 | 6.28 | 6.13 | 33.26M |
| July 23, 2025 | 6.35 | 6.2 | 6.2 | 6.37 | 6.18 | 43.29M |
| July 22, 2025 | 6.06 | 6.24 | 6.24 | 6.3 | 6 | 62.23M |
| July 21, 2025 | 6.01 | 6.04 | 6.04 | 6.06 | 6.01 | 18.06M |
| July 18, 2025 | 5.93 | 5.99 | 5.99 | 5.99 | 5.91 | 16.78M |
| July 17, 2025 | 5.88 | 5.9 | 5.9 | 5.93 | 5.88 | 10.74M |
| July 16, 2025 | 5.86 | 5.88 | 5.88 | 5.9 | 5.84 | 15.06M |
| July 15, 2025 | 6.04 | 5.87 | 5.87 | 6.04 | 5.84 | 35.05M |
| July 14, 2025 | 6.06 | 6.07 | 6.07 | 6.11 | 6.04 | 20.69M |
| July 11, 2025 | 6.09 | 6.06 | 6.06 | 6.12 | 6.02 | 26.67M |
| July 10, 2025 | 5.95 | 6.08 | 6.08 | 6.09 | 5.94 | 26.1M |
| July 09, 2025 | 5.87 | 5.94 | 5.94 | 5.95 | 5.86 | 18.88M |
| July 08, 2025 | 5.83 | 5.87 | 5.87 | 5.88 | 5.81 | 20.53M |
| July 07, 2025 | 5.8 | 5.82 | 5.82 | 5.83 | 5.76 | 16.18M |
| July 04, 2025 | 5.78 | 5.79 | 5.79 | 5.82 | 5.77 | 16.21M |
| July 03, 2025 | 5.79 | 5.78 | 5.78 | 5.82 | 5.75 | 13.96M |
| July 02, 2025 | 5.74 | 5.8 | 5.8 | 5.8 | 5.72 | 21.22M |
| July 01, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.72 | 16.19M |
| June 30, 2025 | 5.81 | 5.75 | 5.75 | 5.83 | 5.74 | 19.87M |
| June 27, 2025 | 5.72 | 5.8 | 5.8 | 5.82 | 5.72 | 19.87M |
| June 26, 2025 | 5.74 | 5.72 | 5.72 | 5.76 | 5.71 | 17.92M |
| June 25, 2025 | 5.71 | 5.74 | 5.74 | 5.75 | 5.69 | 14.22M |
| June 24, 2025 | 5.72 | 5.71 | 5.71 | 5.73 | 5.68 | 18.41M |
| June 23, 2025 | 5.74 | 5.73 | 5.73 | 5.76 | 5.68 | 13.71M |