6.00
-0.38(-5.96%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 6.2 | 6 | 6 | 6.23 | 5.98 | 86.04M |
September 25, 2025 | 6.2 | 6.38 | 6.38 | 6.6 | 6.12 | 144.94M |
September 24, 2025 | 6.72 | 6.55 | 6.55 | 6.91 | 6.55 | 154.31M |
September 23, 2025 | 7.8 | 7.28 | 7.28 | 8 | 7.28 | 198.05M |
September 22, 2025 | 7.95 | 8.09 | 8.09 | 8.09 | 7.62 | 155.87M |
September 19, 2025 | 5.33 | 7.35 | 7.35 | 7.35 | 5.33 | 17.86M |
September 18, 2025 | 6.07 | 6.68 | 6.68 | 6.68 | 5.95 | 119.64M |
September 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.75 | 129.12M |
September 16, 2025 | 5.47 | 5.52 | 5.52 | 5.65 | 5.33 | 55.14M |
September 15, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.31 | 22.44M |
September 12, 2025 | 5.33 | 5.37 | 5.37 | 5.43 | 5.32 | 31.06M |
September 11, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.26 | 23.07M |
September 10, 2025 | 5.3 | 5.37 | 5.37 | 5.39 | 5.3 | 29.16M |
September 09, 2025 | 5.33 | 5.29 | 5.29 | 5.35 | 5.26 | 16.56M |
September 08, 2025 | 5.3 | 5.34 | 5.34 | 5.39 | 5.28 | 24.71M |
September 05, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.16 | 33.72M |
September 04, 2025 | 5.24 | 5.34 | 5.34 | 5.37 | 5.22 | 40.96M |
September 03, 2025 | 5.32 | 5.26 | 5.26 | 5.35 | 5.22 | 24.68M |
September 02, 2025 | 5.26 | 5.3 | 5.3 | 5.35 | 5.22 | 32.13M |
September 01, 2025 | 5.18 | 5.26 | 5.26 | 5.27 | 5.15 | 22.26M |
August 29, 2025 | 5.16 | 5.2 | 5.2 | 5.25 | 5.16 | 18.02M |
August 28, 2025 | 5.16 | 5.17 | 5.17 | 5.22 | 5.1 | 17.86M |
August 27, 2025 | 5.25 | 5.16 | 5.16 | 5.26 | 5.15 | 20.21M |
August 26, 2025 | 5.24 | 5.26 | 5.26 | 5.3 | 5.23 | 17.44M |
August 25, 2025 | 5.23 | 5.25 | 5.25 | 5.26 | 5.2 | 17.95M |
August 22, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.18 | 12.1M |
August 21, 2025 | 5.21 | 5.21 | 5.21 | 5.25 | 5.18 | 14.37M |
August 20, 2025 | 5.17 | 5.22 | 5.22 | 5.24 | 5.15 | 20.36M |
August 19, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.15 | 11.49M |
August 18, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.13 | 14.4M |
August 15, 2025 | 5.11 | 5.15 | 5.15 | 5.16 | 5.1 | 9.77M |
August 14, 2025 | 5.17 | 5.13 | 5.13 | 5.2 | 5.13 | 12.58M |
August 13, 2025 | 5.18 | 5.16 | 5.16 | 5.21 | 5.14 | 9.81M |
August 12, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.15 | 7.81M |
August 11, 2025 | 5.17 | 5.16 | 5.16 | 5.18 | 5.13 | 8.03M |
August 08, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.13 | 9.8M |
August 07, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.11 | 6.38M |
August 06, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.11 | 6.44M |
August 05, 2025 | 5.12 | 5.14 | 5.14 | 5.15 | 5.11 | 6.68M |
August 04, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.08 | 6.78M |
August 01, 2025 | 5.15 | 5.12 | 5.12 | 5.16 | 5.1 | 13.07M |
July 31, 2025 | 5.26 | 5.17 | 5.17 | 5.26 | 5.15 | 16.41M |
July 30, 2025 | 5.18 | 5.27 | 5.27 | 5.27 | 5.16 | 26.05M |
July 29, 2025 | 5.22 | 5.19 | 5.19 | 5.22 | 5.13 | 10.78M |
July 28, 2025 | 5.2 | 5.2 | 5.2 | 5.25 | 5.18 | 10.59M |
July 25, 2025 | 5.23 | 5.23 | 5.23 | 5.3 | 5.2 | 15.66M |
July 24, 2025 | 5.17 | 5.23 | 5.23 | 5.23 | 5.16 | 14.34M |
July 23, 2025 | 5.2 | 5.16 | 5.16 | 5.21 | 5.15 | 11.53M |
July 22, 2025 | 5.16 | 5.19 | 5.19 | 5.19 | 5.13 | 12.15M |
July 21, 2025 | 5.12 | 5.16 | 5.16 | 5.17 | 5.11 | 9.43M |
July 18, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.1 | 6.68M |
July 17, 2025 | 5.11 | 5.11 | 5.11 | 5.14 | 5.1 | 8.27M |
July 16, 2025 | 5.08 | 5.1 | 5.1 | 5.12 | 5.08 | 7.14M |
July 15, 2025 | 5.1 | 5.1 | 5.1 | 5.14 | 5.03 | 22.15M |
July 14, 2025 | 5.25 | 5.21 | 5.21 | 5.29 | 5.2 | 11.35M |
July 11, 2025 | 5.27 | 5.25 | 5.25 | 5.28 | 5.23 | 11.73M |
July 10, 2025 | 5.24 | 5.26 | 5.26 | 5.28 | 5.23 | 12.62M |
July 09, 2025 | 5.27 | 5.25 | 5.25 | 5.28 | 5.23 | 11.89M |
July 08, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.18 | 9.81M |
July 07, 2025 | 5.2 | 5.19 | 5.19 | 5.22 | 5.17 | 7.75M |