5.61
+0.06(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.62 | 5.55 | 5.55 | 5.68 | 5.55 | 32.37M |
| September 25, 2025 | 5.68 | 5.66 | 5.66 | 5.74 | 5.64 | 25.11M |
| September 24, 2025 | 5.88 | 5.71 | 5.71 | 5.88 | 5.62 | 30.19M |
| September 23, 2025 | 5.75 | 5.63 | 5.63 | 5.76 | 5.53 | 48.58M |
| September 22, 2025 | 5.84 | 5.75 | 5.75 | 5.87 | 5.69 | 47.69M |
| September 19, 2025 | 5.88 | 5.83 | 5.83 | 5.94 | 5.82 | 38.96M |
| September 18, 2025 | 6.1 | 5.86 | 5.86 | 6.12 | 5.8 | 85.56M |
| September 17, 2025 | 5.86 | 6.1 | 6.1 | 6.32 | 5.83 | 111.55M |
| September 16, 2025 | 5.92 | 5.87 | 5.87 | 5.94 | 5.85 | 39.88M |
| September 15, 2025 | 5.98 | 5.9 | 5.9 | 6 | 5.85 | 48.9M |
| September 12, 2025 | 5.94 | 6 | 6 | 6.08 | 5.91 | 56.84M |
| September 11, 2025 | 5.9 | 5.95 | 5.95 | 5.96 | 5.8 | 46.54M |
| September 10, 2025 | 5.89 | 5.9 | 5.9 | 5.93 | 5.85 | 35.9M |
| September 09, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.82 | 43.57M |
| September 08, 2025 | 5.92 | 5.92 | 5.92 | 5.96 | 5.86 | 46.19M |
| September 05, 2025 | 5.84 | 5.91 | 5.91 | 5.92 | 5.77 | 42.6M |
| September 04, 2025 | 5.91 | 5.8 | 5.8 | 6.02 | 5.72 | 61.2M |
| September 03, 2025 | 6.1 | 5.93 | 5.93 | 6.12 | 5.9 | 55.39M |
| September 02, 2025 | 6.23 | 6.1 | 6.1 | 6.29 | 6.02 | 62.87M |
| September 01, 2025 | 6.32 | 6.24 | 6.24 | 6.37 | 6.22 | 52.19M |
| August 29, 2025 | 6.35 | 6.33 | 6.33 | 6.35 | 6.26 | 50.48M |
| August 28, 2025 | 6.34 | 6.36 | 6.36 | 6.42 | 6.13 | 78.86M |
| August 27, 2025 | 6.62 | 6.36 | 6.36 | 6.71 | 6.36 | 96.64M |
| August 26, 2025 | 6.44 | 6.59 | 6.59 | 6.77 | 6.36 | 137.29M |
| August 25, 2025 | 6.45 | 6.43 | 6.43 | 6.51 | 6.3 | 93.66M |
| August 22, 2025 | 6.48 | 6.47 | 6.47 | 6.58 | 6.38 | 70.95M |
| August 21, 2025 | 6.67 | 6.5 | 6.5 | 6.72 | 6.46 | 78.41M |
| August 20, 2025 | 6.56 | 6.62 | 6.62 | 6.62 | 6.48 | 45.97M |
| August 19, 2025 | 6.61 | 6.56 | 6.56 | 6.68 | 6.51 | 55.74M |
| August 18, 2025 | 6.74 | 6.61 | 6.61 | 6.83 | 6.55 | 70.07M |
| August 15, 2025 | 6.48 | 6.64 | 6.64 | 6.77 | 6.46 | 77.67M |
| August 14, 2025 | 6.8 | 6.52 | 6.52 | 6.83 | 6.49 | 94.98M |
| August 13, 2025 | 6.95 | 6.81 | 6.81 | 7.07 | 6.63 | 120.97M |
| August 12, 2025 | 6.95 | 6.93 | 6.93 | 7.12 | 6.89 | 98.31M |
| August 11, 2025 | 6.95 | 6.95 | 6.95 | 7.08 | 6.79 | 165.67M |
| August 08, 2025 | 6.54 | 7.01 | 7.01 | 7.24 | 6.54 | 259.22M |
| August 07, 2025 | 6.68 | 6.58 | 6.58 | 6.7 | 6.48 | 55.73M |
| August 06, 2025 | 6.61 | 6.7 | 6.7 | 6.73 | 6.55 | 64.68M |
| August 05, 2025 | 6.6 | 6.63 | 6.63 | 6.65 | 6.52 | 88.01M |
| August 04, 2025 | 6.45 | 6.62 | 6.62 | 6.72 | 6.33 | 158.53M |
| August 01, 2025 | 5.95 | 6.39 | 6.39 | 6.47 | 5.94 | 141M |
| July 31, 2025 | 6.1 | 5.95 | 5.95 | 6.11 | 5.92 | 55.91M |
| July 30, 2025 | 6.09 | 6.12 | 6.12 | 6.21 | 6.08 | 43.52M |
| July 29, 2025 | 6.06 | 6.11 | 6.11 | 6.11 | 6.01 | 41.91M |
| July 28, 2025 | 6.14 | 6.06 | 6.06 | 6.14 | 6.02 | 41.31M |
| July 25, 2025 | 6.2 | 6.15 | 6.15 | 6.26 | 6.13 | 39.57M |
| July 24, 2025 | 6.11 | 6.18 | 6.18 | 6.19 | 6.1 | 47.61M |
| July 23, 2025 | 6.2 | 6.17 | 6.17 | 6.37 | 6.15 | 72.19M |
| July 22, 2025 | 6.18 | 6.22 | 6.22 | 6.23 | 6.08 | 59.48M |
| July 21, 2025 | 6.08 | 6.17 | 6.17 | 6.2 | 6.07 | 61.56M |
| July 18, 2025 | 6 | 6.03 | 6.03 | 6.08 | 5.99 | 34.81M |
| July 17, 2025 | 5.95 | 5.99 | 5.99 | 6.05 | 5.88 | 50.54M |
| July 16, 2025 | 6.03 | 5.94 | 5.94 | 6.1 | 5.88 | 51.31M |
| July 15, 2025 | 5.95 | 6.04 | 6.04 | 6.08 | 5.92 | 61.85M |
| July 14, 2025 | 5.95 | 5.95 | 5.95 | 6.02 | 5.88 | 45.62M |
| July 11, 2025 | 5.86 | 5.95 | 5.95 | 6.01 | 5.86 | 48.09M |
| July 10, 2025 | 5.88 | 5.87 | 5.87 | 5.91 | 5.84 | 28.45M |
| July 09, 2025 | 5.92 | 5.87 | 5.87 | 5.98 | 5.84 | 30.31M |
| July 08, 2025 | 5.85 | 5.92 | 5.92 | 5.94 | 5.83 | 36.06M |
| July 07, 2025 | 5.9 | 5.86 | 5.86 | 5.91 | 5.82 | 36.19M |