5.84
-0.03(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.86 | 5.84 | 5.84 | 5.92 | 5.77 | 10.96M |
| September 25, 2025 | 5.97 | 5.87 | 5.87 | 6.02 | 5.85 | 13.01M |
| September 24, 2025 | 5.86 | 5.96 | 5.96 | 5.99 | 5.81 | 12.39M |
| September 23, 2025 | 5.96 | 5.92 | 5.92 | 6.18 | 5.75 | 17.29M |
| September 22, 2025 | 5.91 | 5.95 | 5.95 | 5.97 | 5.84 | 13.06M |
| September 19, 2025 | 6.16 | 5.9 | 5.9 | 6.16 | 5.85 | 19.86M |
| September 18, 2025 | 6.28 | 6.14 | 6.14 | 6.35 | 6.09 | 28.03M |
| September 17, 2025 | 6.25 | 6.29 | 6.29 | 6.32 | 6.23 | 28.88M |
| September 16, 2025 | 5.98 | 6.24 | 6.24 | 6.37 | 5.92 | 51.14M |
| September 15, 2025 | 5.88 | 5.98 | 5.98 | 5.98 | 5.83 | 15.7M |
| September 12, 2025 | 5.9 | 5.88 | 5.88 | 5.92 | 5.85 | 9.67M |
| September 11, 2025 | 5.82 | 5.88 | 5.88 | 5.89 | 5.76 | 12.06M |
| September 10, 2025 | 5.83 | 5.85 | 5.85 | 5.89 | 5.79 | 10.81M |
| September 09, 2025 | 5.85 | 5.82 | 5.82 | 5.85 | 5.76 | 9.51M |
| September 08, 2025 | 5.79 | 5.86 | 5.86 | 5.88 | 5.75 | 14.95M |
| September 05, 2025 | 5.62 | 5.76 | 5.76 | 5.78 | 5.58 | 11.77M |
| September 04, 2025 | 5.58 | 5.62 | 5.62 | 5.69 | 5.55 | 11.28M |
| September 03, 2025 | 5.81 | 5.57 | 5.57 | 5.83 | 5.55 | 12.59M |
| September 02, 2025 | 5.76 | 5.8 | 5.8 | 5.82 | 5.61 | 14.96M |
| September 01, 2025 | 5.73 | 5.77 | 5.77 | 5.81 | 5.72 | 13.31M |
| August 29, 2025 | 5.69 | 5.74 | 5.74 | 5.82 | 5.63 | 17.72M |
| August 28, 2025 | 5.73 | 5.7 | 5.7 | 5.85 | 5.51 | 24.1M |
| August 27, 2025 | 5.86 | 5.63 | 5.63 | 5.87 | 5.63 | 19.33M |
| August 26, 2025 | 5.82 | 5.85 | 5.85 | 5.87 | 5.75 | 14.35M |
| August 25, 2025 | 5.83 | 5.81 | 5.81 | 5.88 | 5.77 | 16.3M |
| August 22, 2025 | 5.89 | 5.8 | 5.8 | 5.89 | 5.76 | 17.95M |
| August 21, 2025 | 5.92 | 5.88 | 5.88 | 5.94 | 5.84 | 14.38M |
| August 20, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.85 | 13.15M |
| August 19, 2025 | 5.85 | 5.93 | 5.93 | 5.99 | 5.82 | 18.21M |
| August 18, 2025 | 5.81 | 5.82 | 5.82 | 5.87 | 5.77 | 19.59M |
| August 15, 2025 | 5.82 | 5.78 | 5.78 | 5.91 | 5.76 | 20.3M |
| August 14, 2025 | 6.03 | 5.84 | 5.84 | 6.04 | 5.82 | 14.4M |
| August 13, 2025 | 6.09 | 6.03 | 6.03 | 6.11 | 6.01 | 13.03M |
| August 12, 2025 | 6.12 | 6.06 | 6.06 | 6.14 | 6.03 | 8.36M |
| August 11, 2025 | 6.1 | 6.11 | 6.11 | 6.15 | 6.07 | 10.99M |
| August 08, 2025 | 6.09 | 6.11 | 6.11 | 6.12 | 6.05 | 10.07M |
| August 07, 2025 | 6.11 | 6.1 | 6.1 | 6.15 | 6.06 | 10.38M |
| August 06, 2025 | 6.04 | 6.11 | 6.11 | 6.11 | 6.02 | 17.92M |
| August 05, 2025 | 5.9 | 6.05 | 6.05 | 6.14 | 5.9 | 26.35M |
| August 04, 2025 | 5.73 | 5.88 | 5.88 | 5.88 | 5.68 | 12.24M |
| August 01, 2025 | 5.71 | 5.74 | 5.74 | 5.76 | 5.69 | 5.75M |
| July 31, 2025 | 5.73 | 5.71 | 5.71 | 5.82 | 5.7 | 7.86M |
| July 30, 2025 | 5.83 | 5.76 | 5.76 | 5.84 | 5.7 | 8.58M |
| July 29, 2025 | 5.87 | 5.84 | 5.84 | 5.9 | 5.78 | 9.96M |
| July 28, 2025 | 5.89 | 5.9 | 5.9 | 5.93 | 5.85 | 8.49M |
| July 25, 2025 | 5.91 | 5.89 | 5.89 | 5.95 | 5.85 | 9.46M |
| July 24, 2025 | 5.88 | 5.92 | 5.92 | 6.01 | 5.88 | 11.44M |
| July 23, 2025 | 5.99 | 5.88 | 5.88 | 6.01 | 5.87 | 12.01M |
| July 22, 2025 | 6.05 | 6 | 6 | 6.09 | 5.98 | 10.93M |
| July 21, 2025 | 5.99 | 6.03 | 6.03 | 6.08 | 5.99 | 12.37M |
| July 18, 2025 | 6.01 | 5.99 | 5.99 | 6.02 | 5.92 | 8.86M |
| July 17, 2025 | 6 | 6 | 6 | 6.02 | 5.97 | 9.91M |
| July 16, 2025 | 6.02 | 6.03 | 6.03 | 6.05 | 5.97 | 13.75M |
| July 15, 2025 | 6.01 | 5.96 | 5.96 | 6.05 | 5.9 | 12.05M |
| July 14, 2025 | 5.81 | 6.01 | 6.01 | 6.04 | 5.81 | 23.35M |
| July 11, 2025 | 5.82 | 5.84 | 5.84 | 5.85 | 5.74 | 8.28M |
| July 10, 2025 | 5.81 | 5.83 | 5.83 | 5.86 | 5.77 | 8.42M |
| July 09, 2025 | 5.92 | 5.84 | 5.84 | 5.98 | 5.81 | 16.09M |
| July 08, 2025 | 5.79 | 5.8 | 5.8 | 5.82 | 5.76 | 7.8M |
| July 07, 2025 | 5.77 | 5.79 | 5.79 | 5.81 | 5.75 | 6.45M |