5.98
-0.16(-2.61%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 6.09 | 5.98 | 5.98 | 6.1 | 5.9 | 19.85M |
September 26, 2025 | 6.09 | 6.14 | 6.14 | 6.28 | 6.01 | 19.51M |
September 25, 2025 | 6.1 | 6.11 | 6.11 | 6.18 | 6 | 17.36M |
September 24, 2025 | 5.91 | 6.12 | 6.12 | 6.17 | 5.88 | 16.49M |
September 23, 2025 | 6.14 | 5.96 | 5.96 | 6.17 | 5.85 | 18.78M |
September 22, 2025 | 6.06 | 6.02 | 6.02 | 6.09 | 5.99 | 12.45M |
September 19, 2025 | 6.14 | 6.05 | 6.05 | 6.18 | 6.03 | 14.46M |
September 18, 2025 | 6.26 | 6.13 | 6.13 | 6.28 | 6.09 | 21.73M |
September 17, 2025 | 6.21 | 6.22 | 6.22 | 6.28 | 6.15 | 18.27M |
September 16, 2025 | 6.18 | 6.18 | 6.18 | 6.21 | 6.12 | 23.52M |
September 15, 2025 | 6.02 | 6.24 | 6.24 | 6.32 | 6.02 | 42.16M |
September 12, 2025 | 5.98 | 5.96 | 5.96 | 6.07 | 5.95 | 18.7M |
September 11, 2025 | 5.95 | 5.99 | 5.99 | 6 | 5.85 | 17.54M |
September 10, 2025 | 6.03 | 5.95 | 5.95 | 6.05 | 5.94 | 15.66M |
September 09, 2025 | 6.11 | 6.01 | 6.01 | 6.11 | 5.99 | 16.36M |
September 08, 2025 | 6.13 | 6.12 | 6.12 | 6.18 | 6.06 | 15.54M |
September 05, 2025 | 6.01 | 6.13 | 6.13 | 6.15 | 5.92 | 17.9M |
September 04, 2025 | 5.97 | 6.02 | 6.02 | 6.09 | 5.97 | 16.63M |
September 03, 2025 | 6.18 | 5.97 | 5.97 | 6.18 | 5.96 | 18.37M |
September 02, 2025 | 6.21 | 6.14 | 6.14 | 6.22 | 6.06 | 22.15M |
September 01, 2025 | 6.15 | 6.21 | 6.21 | 6.27 | 6.11 | 20.58M |
August 29, 2025 | 6.33 | 6.15 | 6.15 | 6.33 | 6.13 | 28.29M |
August 28, 2025 | 6.36 | 6.33 | 6.33 | 6.47 | 6.07 | 48.84M |
August 27, 2025 | 6.61 | 6.38 | 6.38 | 6.8 | 6.37 | 56.51M |
August 26, 2025 | 6.64 | 6.67 | 6.67 | 6.71 | 6.58 | 31.14M |
August 25, 2025 | 6.66 | 6.64 | 6.64 | 6.69 | 6.57 | 31.87M |
August 22, 2025 | 6.63 | 6.63 | 6.63 | 6.68 | 6.58 | 24.58M |
August 21, 2025 | 6.7 | 6.66 | 6.66 | 6.73 | 6.63 | 27.27M |
August 20, 2025 | 6.65 | 6.69 | 6.69 | 6.7 | 6.58 | 28.81M |
August 19, 2025 | 6.65 | 6.62 | 6.62 | 6.66 | 6.53 | 29.37M |
August 18, 2025 | 6.5 | 6.61 | 6.61 | 6.64 | 6.47 | 43.34M |
August 15, 2025 | 6.38 | 6.47 | 6.47 | 6.47 | 6.37 | 19.09M |
August 14, 2025 | 6.51 | 6.37 | 6.37 | 6.52 | 6.34 | 24.46M |
August 13, 2025 | 6.53 | 6.5 | 6.5 | 6.53 | 6.45 | 20.41M |
August 12, 2025 | 6.52 | 6.49 | 6.49 | 6.56 | 6.45 | 19.7M |
August 11, 2025 | 6.49 | 6.53 | 6.53 | 6.54 | 6.48 | 19.9M |
August 08, 2025 | 6.45 | 6.5 | 6.5 | 6.54 | 6.45 | 24.21M |
August 07, 2025 | 6.48 | 6.48 | 6.48 | 6.52 | 6.46 | 19.98M |
August 06, 2025 | 6.43 | 6.51 | 6.51 | 6.53 | 6.4 | 30.1M |
August 05, 2025 | 6.4 | 6.48 | 6.48 | 6.54 | 6.39 | 32.17M |
August 04, 2025 | 6.25 | 6.39 | 6.39 | 6.4 | 6.24 | 15.64M |
August 01, 2025 | 6.26 | 6.31 | 6.31 | 6.35 | 6.24 | 16.1M |
July 31, 2025 | 6.37 | 6.26 | 6.26 | 6.42 | 6.22 | 31.59M |
July 30, 2025 | 6.46 | 6.38 | 6.38 | 6.48 | 6.34 | 27.6M |
July 29, 2025 | 6.6 | 6.46 | 6.46 | 6.6 | 6.43 | 34.83M |
July 28, 2025 | 6.52 | 6.6 | 6.6 | 6.61 | 6.45 | 38.6M |
July 25, 2025 | 6.42 | 6.52 | 6.52 | 6.57 | 6.36 | 48.18M |
July 24, 2025 | 6.45 | 6.42 | 6.42 | 6.46 | 6.4 | 24.67M |
July 23, 2025 | 6.42 | 6.44 | 6.44 | 6.45 | 6.35 | 23.69M |
July 22, 2025 | 6.48 | 6.41 | 6.41 | 6.49 | 6.38 | 26.04M |
July 21, 2025 | 6.4 | 6.47 | 6.47 | 6.48 | 6.36 | 28.42M |
July 18, 2025 | 6.49 | 6.4 | 6.4 | 6.51 | 6.34 | 45.08M |
July 17, 2025 | 6.4 | 6.48 | 6.48 | 6.55 | 6.4 | 59.08M |
July 16, 2025 | 6.61 | 6.47 | 6.47 | 6.78 | 6.45 | 114.63M |
July 15, 2025 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 15.34M |
July 14, 2025 | 7.63 | 7.67 | 7.67 | 7.69 | 7.45 | 39.68M |
July 11, 2025 | 7.64 | 7.67 | 7.67 | 7.72 | 7.61 | 37.24M |
July 10, 2025 | 7.61 | 7.66 | 7.66 | 7.78 | 7.54 | 48.19M |
July 09, 2025 | 7.67 | 7.64 | 7.64 | 7.72 | 7.58 | 29.59M |
July 08, 2025 | 7.63 | 7.67 | 7.67 | 7.7 | 7.61 | 29.46M |