5.88
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.92 | 5.88 | 5.88 | 6.02 | 5.8 | 14.96M |
| September 25, 2025 | 6.1 | 5.87 | 5.87 | 6.12 | 5.87 | 18.63M |
| September 24, 2025 | 6.01 | 6.1 | 6.1 | 6.25 | 5.98 | 32.09M |
| September 23, 2025 | 5.83 | 6.02 | 6.02 | 6.27 | 5.62 | 28.65M |
| September 22, 2025 | 5.8 | 5.82 | 5.82 | 5.85 | 5.71 | 9.91M |
| September 19, 2025 | 5.86 | 5.82 | 5.82 | 5.88 | 5.7 | 12.71M |
| September 18, 2025 | 6.06 | 5.81 | 5.81 | 6.06 | 5.77 | 16.26M |
| September 17, 2025 | 6.05 | 5.96 | 5.96 | 6.05 | 5.89 | 14.14M |
| September 16, 2025 | 5.94 | 6.01 | 6.01 | 6.04 | 5.9 | 18.43M |
| September 15, 2025 | 5.87 | 5.96 | 5.96 | 5.97 | 5.73 | 18.64M |
| September 12, 2025 | 5.91 | 5.9 | 5.9 | 5.97 | 5.87 | 14.92M |
| September 11, 2025 | 5.81 | 5.87 | 5.87 | 5.89 | 5.79 | 13.56M |
| September 10, 2025 | 5.89 | 5.85 | 5.85 | 5.92 | 5.77 | 18.61M |
| September 09, 2025 | 5.62 | 5.82 | 5.82 | 5.83 | 5.6 | 24.25M |
| September 08, 2025 | 5.61 | 5.63 | 5.63 | 5.67 | 5.6 | 9.96M |
| September 05, 2025 | 5.59 | 5.58 | 5.58 | 5.65 | 5.5 | 10.28M |
| September 04, 2025 | 5.48 | 5.57 | 5.57 | 5.74 | 5.46 | 17.65M |
| September 03, 2025 | 5.53 | 5.39 | 5.39 | 5.54 | 5.37 | 7.95M |
| September 02, 2025 | 5.54 | 5.5 | 5.5 | 5.56 | 5.45 | 10.16M |
| September 01, 2025 | 5.52 | 5.55 | 5.55 | 5.56 | 5.47 | 7.49M |
| August 29, 2025 | 5.6 | 5.52 | 5.52 | 5.7 | 5.51 | 12.88M |
| August 28, 2025 | 5.65 | 5.58 | 5.58 | 5.7 | 5.48 | 12.4M |
| August 27, 2025 | 5.76 | 5.62 | 5.62 | 5.78 | 5.61 | 10.88M |
| August 26, 2025 | 5.78 | 5.76 | 5.76 | 5.8 | 5.71 | 10.3M |
| August 25, 2025 | 5.71 | 5.79 | 5.79 | 5.84 | 5.68 | 17.25M |
| August 22, 2025 | 5.65 | 5.69 | 5.69 | 5.76 | 5.62 | 10.98M |
| August 21, 2025 | 5.66 | 5.67 | 5.67 | 5.72 | 5.62 | 9.97M |
| August 20, 2025 | 5.56 | 5.66 | 5.66 | 5.67 | 5.54 | 10.55M |
| August 19, 2025 | 5.59 | 5.56 | 5.56 | 5.62 | 5.56 | 9.94M |
| August 18, 2025 | 5.59 | 5.56 | 5.56 | 5.61 | 5.53 | 12.36M |
| August 15, 2025 | 5.5 | 5.57 | 5.57 | 5.61 | 5.5 | 7.45M |
| August 14, 2025 | 5.65 | 5.52 | 5.52 | 5.68 | 5.51 | 11.95M |
| August 13, 2025 | 5.73 | 5.63 | 5.63 | 5.77 | 5.62 | 12.17M |
| August 12, 2025 | 5.64 | 5.72 | 5.72 | 5.76 | 5.62 | 12.86M |
| August 11, 2025 | 5.6 | 5.63 | 5.63 | 5.68 | 5.6 | 8.11M |
| August 08, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.55 | 6.07M |
| August 07, 2025 | 5.6 | 5.6 | 5.6 | 5.7 | 5.57 | 8.38M |
| August 06, 2025 | 5.59 | 5.61 | 5.61 | 5.61 | 5.53 | 7.64M |
| August 05, 2025 | 5.53 | 5.59 | 5.59 | 5.6 | 5.52 | 7.88M |
| August 04, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.47 | 5.89M |
| August 01, 2025 | 5.54 | 5.55 | 5.55 | 5.58 | 5.52 | 5.01M |
| July 31, 2025 | 5.66 | 5.53 | 5.53 | 5.66 | 5.51 | 10.89M |
| July 30, 2025 | 5.7 | 5.66 | 5.66 | 5.72 | 5.63 | 7.58M |
| July 29, 2025 | 5.7 | 5.71 | 5.71 | 5.72 | 5.65 | 7.33M |
| July 28, 2025 | 5.76 | 5.73 | 5.73 | 5.78 | 5.67 | 7.43M |
| July 25, 2025 | 5.89 | 5.73 | 5.73 | 5.92 | 5.73 | 11.32M |
| July 24, 2025 | 5.65 | 5.77 | 5.77 | 5.79 | 5.63 | 11.99M |
| July 23, 2025 | 5.72 | 5.65 | 5.65 | 5.81 | 5.63 | 11.26M |
| July 22, 2025 | 5.73 | 5.73 | 5.73 | 5.78 | 5.61 | 10.07M |
| July 21, 2025 | 5.63 | 5.73 | 5.73 | 5.75 | 5.62 | 8.74M |
| July 18, 2025 | 5.65 | 5.64 | 5.64 | 5.66 | 5.59 | 5.56M |
| July 17, 2025 | 5.64 | 5.64 | 5.64 | 5.69 | 5.6 | 5.53M |
| July 16, 2025 | 5.64 | 5.66 | 5.66 | 5.72 | 5.61 | 6.58M |
| July 15, 2025 | 5.71 | 5.65 | 5.65 | 5.71 | 5.54 | 9.98M |
| July 14, 2025 | 5.76 | 5.69 | 5.69 | 5.79 | 5.65 | 8.97M |
| July 11, 2025 | 5.8 | 5.77 | 5.76 | 5.84 | 5.72 | 12.1M |
| July 10, 2025 | 5.66 | 5.78 | 5.77 | 5.81 | 5.65 | 13.68M |
| July 09, 2025 | 5.71 | 5.66 | 5.65 | 5.74 | 5.64 | 9.89M |
| July 08, 2025 | 5.57 | 5.68 | 5.67 | 5.71 | 5.54 | 12.02M |
| July 07, 2025 | 5.5 | 5.58 | 5.57 | 5.6 | 5.47 | 8.64M |