5.67
-0.02(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.63 | 5.67 | 5.67 | 5.71 | 5.58 | 27.48M |
| September 25, 2025 | 5.76 | 5.69 | 5.69 | 5.83 | 5.69 | 26.65M |
| September 24, 2025 | 5.73 | 5.77 | 5.77 | 5.79 | 5.68 | 27.56M |
| September 23, 2025 | 5.93 | 5.72 | 5.72 | 5.93 | 5.6 | 37.6M |
| September 22, 2025 | 5.86 | 5.93 | 5.93 | 5.98 | 5.86 | 26.17M |
| September 19, 2025 | 5.95 | 5.85 | 5.85 | 6.02 | 5.81 | 38.83M |
| September 18, 2025 | 6.07 | 6 | 6 | 6.14 | 5.94 | 42.78M |
| September 17, 2025 | 6.2 | 6.08 | 6.08 | 6.23 | 6.07 | 42.42M |
| September 16, 2025 | 6.1 | 6.23 | 6.23 | 6.25 | 6.08 | 41.75M |
| September 15, 2025 | 6.15 | 6.11 | 6.11 | 6.19 | 6.09 | 31.42M |
| September 12, 2025 | 6.1 | 6.17 | 6.17 | 6.2 | 6.07 | 50.54M |
| September 11, 2025 | 6.11 | 6.13 | 6.13 | 6.13 | 5.86 | 62.43M |
| September 10, 2025 | 6.3 | 6.14 | 6.14 | 6.34 | 6.11 | 59.37M |
| September 09, 2025 | 6.38 | 6.32 | 6.32 | 6.57 | 6.3 | 50.41M |
| September 08, 2025 | 6.35 | 6.38 | 6.38 | 6.49 | 6.25 | 66.41M |
| September 05, 2025 | 6.73 | 6.45 | 6.45 | 6.8 | 6.2 | 118.92M |
| September 04, 2025 | 6.97 | 6.89 | 6.89 | 7.2 | 6.62 | 151.64M |
| September 03, 2025 | 6.68 | 6.96 | 6.96 | 7.1 | 6.51 | 163.67M |
| September 02, 2025 | 6.51 | 6.65 | 6.65 | 6.7 | 6.41 | 92.75M |
| September 01, 2025 | 6.5 | 6.54 | 6.54 | 6.55 | 6.33 | 59.85M |
| August 29, 2025 | 6.32 | 6.41 | 6.41 | 6.44 | 6.26 | 46.5M |
| August 28, 2025 | 6.48 | 6.35 | 6.35 | 6.59 | 6.1 | 80.23M |
| August 27, 2025 | 6.76 | 6.53 | 6.53 | 6.78 | 6.52 | 91.71M |
| August 26, 2025 | 6.72 | 6.85 | 6.85 | 7.06 | 6.66 | 91.01M |
| August 25, 2025 | 6.73 | 6.77 | 6.77 | 6.86 | 6.65 | 74.07M |
| August 22, 2025 | 6.82 | 6.73 | 6.73 | 6.86 | 6.61 | 78.6M |
| August 21, 2025 | 7.02 | 6.82 | 6.82 | 7.02 | 6.8 | 99.37M |
| August 20, 2025 | 7.1 | 7.02 | 7.02 | 7.42 | 6.96 | 155.03M |
| August 19, 2025 | 7.25 | 7.23 | 7.23 | 7.65 | 7.2 | 234.08M |
| August 18, 2025 | 7.3 | 7.28 | 7.28 | 7.3 | 7 | 174.42M |
| August 15, 2025 | 6.7 | 7.15 | 7.15 | 7.39 | 6.66 | 204.85M |
| August 14, 2025 | 6.95 | 6.8 | 6.8 | 7.2 | 6.8 | 140.58M |
| August 13, 2025 | 6.96 | 6.95 | 6.95 | 7.03 | 6.74 | 142.62M |
| August 12, 2025 | 7.17 | 6.97 | 6.97 | 7.49 | 6.93 | 152.22M |
| August 11, 2025 | 6.78 | 7.24 | 7.24 | 7.34 | 6.71 | 191.57M |
| August 08, 2025 | 6.45 | 6.82 | 6.82 | 6.98 | 6.29 | 167.62M |
| August 07, 2025 | 6.89 | 6.66 | 6.66 | 7.28 | 6.58 | 207.61M |
| August 06, 2025 | 7.4 | 7.17 | 7.17 | 7.75 | 7.03 | 228.55M |
| August 05, 2025 | 7.71 | 7.43 | 7.43 | 7.85 | 7.4 | 248.72M |
| August 04, 2025 | 7.59 | 8.09 | 8.09 | 8.14 | 7.2 | 321.78M |
| August 01, 2025 | 6.44 | 7.4 | 7.4 | 7.4 | 6.32 | 309.7M |
| July 31, 2025 | 6.86 | 6.73 | 6.73 | 7.48 | 6.55 | 282.2M |
| July 30, 2025 | 7.05 | 7.17 | 7.17 | 7.49 | 7.02 | 329.38M |
| July 29, 2025 | 6.46 | 6.81 | 6.81 | 6.81 | 6.36 | 193.81M |
| July 28, 2025 | 5.66 | 6.19 | 6.19 | 6.19 | 5.65 | 190.56M |
| July 25, 2025 | 5.17 | 5.63 | 5.63 | 5.81 | 5.13 | 275.57M |
| July 24, 2025 | 5.22 | 5.28 | 5.28 | 5.6 | 5.21 | 183.47M |
| July 23, 2025 | 5.15 | 5.42 | 5.42 | 5.65 | 5.02 | 211.23M |
| July 22, 2025 | 5.5 | 5.2 | 5.2 | 5.75 | 5.15 | 276.03M |
| July 21, 2025 | 4.86 | 5.43 | 5.43 | 5.43 | 4.75 | 202.9M |
| July 18, 2025 | 5.19 | 4.94 | 4.94 | 5.34 | 4.77 | 292.2M |
| July 17, 2025 | 4.4 | 4.85 | 4.85 | 4.85 | 4.32 | 170.71M |
| July 16, 2025 | 3.99 | 4.41 | 4.41 | 4.41 | 3.99 | 153.7M |
| July 15, 2025 | 4.26 | 4.01 | 4.01 | 4.29 | 3.89 | 114.56M |
| July 14, 2025 | 4.1 | 4.16 | 4.16 | 4.17 | 4.08 | 40.59M |
| July 11, 2025 | 4.05 | 4.1 | 4.1 | 4.13 | 3.98 | 37.04M |
| July 10, 2025 | 4.06 | 4.07 | 4.07 | 4.15 | 4.04 | 33.16M |
| July 09, 2025 | 4.03 | 4.07 | 4.07 | 4.15 | 3.95 | 48.48M |
| July 08, 2025 | 4 | 4.03 | 4.03 | 4.09 | 3.95 | 32.36M |
| July 07, 2025 | 4 | 4.01 | 4.01 | 4.06 | 3.98 | 28.8M |