5.66
-0.09(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.74 | 5.66 | 5.66 | 5.76 | 5.59 | 13.52M |
| September 25, 2025 | 5.92 | 5.75 | 5.75 | 5.92 | 5.72 | 22.56M |
| September 24, 2025 | 5.88 | 5.94 | 5.94 | 5.96 | 5.78 | 13.48M |
| September 23, 2025 | 6.21 | 5.88 | 5.88 | 6.22 | 5.78 | 29.02M |
| September 22, 2025 | 6.34 | 6.18 | 6.18 | 6.38 | 6.17 | 13.75M |
| September 19, 2025 | 6.36 | 6.34 | 6.34 | 6.48 | 6.26 | 17.36M |
| September 18, 2025 | 6.42 | 6.36 | 6.36 | 6.48 | 6.27 | 19.4M |
| September 17, 2025 | 6.52 | 6.4 | 6.4 | 6.53 | 6.37 | 14.29M |
| September 16, 2025 | 6.47 | 6.51 | 6.51 | 6.57 | 6.41 | 15.12M |
| September 15, 2025 | 6.44 | 6.48 | 6.48 | 6.54 | 6.33 | 19.87M |
| September 12, 2025 | 6.52 | 6.39 | 6.39 | 6.58 | 6.34 | 19.11M |
| September 11, 2025 | 6.34 | 6.49 | 6.49 | 6.55 | 6.21 | 31.31M |
| September 10, 2025 | 6.28 | 6.4 | 6.4 | 6.6 | 6.23 | 41.46M |
| September 09, 2025 | 6.02 | 6.19 | 6.19 | 6.3 | 6 | 33.84M |
| September 08, 2025 | 5.95 | 6.02 | 6.02 | 6.03 | 5.89 | 14.44M |
| September 05, 2025 | 5.89 | 5.95 | 5.95 | 5.95 | 5.79 | 11.32M |
| September 04, 2025 | 5.93 | 5.89 | 5.89 | 6.02 | 5.8 | 15.55M |
| September 03, 2025 | 6.08 | 5.93 | 5.93 | 6.15 | 5.91 | 17.19M |
| September 02, 2025 | 6.14 | 6.07 | 6.07 | 6.19 | 6.02 | 17.3M |
| September 01, 2025 | 6.01 | 6.14 | 6.14 | 6.37 | 5.97 | 32.61M |
| August 29, 2025 | 6.03 | 6.03 | 6.03 | 6.11 | 5.97 | 18.56M |
| August 28, 2025 | 6.15 | 6.07 | 6.07 | 6.24 | 5.83 | 39.44M |
| August 27, 2025 | 6.46 | 6.16 | 6.16 | 6.64 | 6.11 | 48M |
| August 26, 2025 | 6.04 | 6.41 | 6.41 | 6.64 | 6.01 | 69.48M |
| August 25, 2025 | 6.06 | 6.04 | 6.04 | 6.15 | 6.01 | 18.11M |
| August 22, 2025 | 6.12 | 6.07 | 6.07 | 6.14 | 6.01 | 14.22M |
| August 21, 2025 | 6.14 | 6.12 | 6.12 | 6.19 | 6.08 | 12.57M |
| August 20, 2025 | 6.16 | 6.16 | 6.16 | 6.17 | 6.02 | 16.37M |
| August 19, 2025 | 6.09 | 6.12 | 6.12 | 6.23 | 6.07 | 16.81M |
| August 18, 2025 | 6.18 | 6.1 | 6.1 | 6.22 | 6.09 | 18.01M |
| August 15, 2025 | 6.12 | 6.18 | 6.18 | 6.21 | 6.08 | 15.33M |
| August 14, 2025 | 6.28 | 6.12 | 6.12 | 6.34 | 6.11 | 14.86M |
| August 13, 2025 | 6.22 | 6.26 | 6.26 | 6.32 | 6.14 | 16.85M |
| August 12, 2025 | 6.22 | 6.21 | 6.21 | 6.3 | 6.14 | 16.37M |
| August 11, 2025 | 6.03 | 6.23 | 6.23 | 6.24 | 6 | 19.18M |
| August 08, 2025 | 6.04 | 6.04 | 6.04 | 6.09 | 5.97 | 11.25M |
| August 07, 2025 | 6.1 | 6.06 | 6.06 | 6.16 | 6.04 | 14.54M |
| August 06, 2025 | 6.28 | 6.1 | 6.1 | 6.33 | 6.08 | 16.52M |
| August 05, 2025 | 6.25 | 6.27 | 6.27 | 6.36 | 6.21 | 15.62M |
| August 04, 2025 | 6.17 | 6.26 | 6.26 | 6.27 | 6.06 | 18.93M |
| August 01, 2025 | 6.24 | 6.22 | 6.22 | 6.37 | 6.2 | 16.58M |
| July 31, 2025 | 6.29 | 6.24 | 6.24 | 6.33 | 6.22 | 19.76M |
| July 30, 2025 | 6.24 | 6.33 | 6.33 | 6.4 | 6.19 | 26.95M |
| July 29, 2025 | 6.15 | 6.25 | 6.25 | 6.41 | 6.08 | 23.06M |
| July 28, 2025 | 6.12 | 6.13 | 6.13 | 6.2 | 6.08 | 14.39M |
| July 25, 2025 | 6.18 | 6.13 | 6.13 | 6.24 | 6.12 | 12.48M |
| July 24, 2025 | 6.13 | 6.18 | 6.18 | 6.21 | 6.12 | 12.16M |
| July 23, 2025 | 6.2 | 6.14 | 6.14 | 6.21 | 6.11 | 12.55M |
| July 22, 2025 | 6.24 | 6.16 | 6.16 | 6.28 | 6.13 | 12.93M |
| July 21, 2025 | 6.17 | 6.27 | 6.27 | 6.27 | 6.17 | 14.06M |
| July 18, 2025 | 6.21 | 6.2 | 6.2 | 6.24 | 6.11 | 13.65M |
| July 17, 2025 | 6.2 | 6.22 | 6.22 | 6.32 | 6.17 | 18.72M |
| July 16, 2025 | 6.12 | 6.2 | 6.2 | 6.22 | 6.09 | 13.2M |
| July 15, 2025 | 6.15 | 6.12 | 6.12 | 6.21 | 6.04 | 15.87M |
| July 14, 2025 | 6.13 | 6.18 | 6.18 | 6.22 | 6.1 | 15.93M |
| July 11, 2025 | 6.15 | 6.13 | 6.13 | 6.26 | 6.11 | 18.18M |
| July 10, 2025 | 6.11 | 6.14 | 6.14 | 6.21 | 6.04 | 14.17M |
| July 09, 2025 | 6 | 6.13 | 6.13 | 6.2 | 5.96 | 22.88M |
| July 08, 2025 | 6 | 6.02 | 6.02 | 6.1 | 5.93 | 17.64M |
| July 07, 2025 | 5.9 | 6.01 | 6.01 | 6.05 | 5.88 | 24.47M |