5.54
-0.03(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.57 | 5.54 | 5.54 | 5.59 | 5.51 | 5.36M |
| September 25, 2025 | 5.63 | 5.57 | 5.57 | 5.68 | 5.55 | 7.12M |
| September 24, 2025 | 5.58 | 5.63 | 5.63 | 5.65 | 5.57 | 6.93M |
| September 23, 2025 | 5.71 | 5.61 | 5.61 | 5.72 | 5.51 | 9.72M |
| September 22, 2025 | 5.76 | 5.7 | 5.7 | 5.79 | 5.66 | 6.91M |
| September 19, 2025 | 5.81 | 5.76 | 5.76 | 5.86 | 5.74 | 6.86M |
| September 18, 2025 | 5.93 | 5.82 | 5.82 | 5.93 | 5.78 | 11.36M |
| September 17, 2025 | 5.95 | 5.91 | 5.91 | 5.98 | 5.88 | 8.17M |
| September 16, 2025 | 5.83 | 5.95 | 5.95 | 5.95 | 5.81 | 10.78M |
| September 15, 2025 | 5.91 | 5.83 | 5.83 | 5.91 | 5.79 | 10.45M |
| September 12, 2025 | 5.93 | 5.9 | 5.9 | 5.94 | 5.87 | 8.64M |
| September 11, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.83 | 7.95M |
| September 10, 2025 | 5.89 | 5.94 | 5.94 | 5.95 | 5.83 | 9.27M |
| September 09, 2025 | 6.08 | 5.9 | 5.9 | 6.08 | 5.89 | 13.06M |
| September 08, 2025 | 5.94 | 6.07 | 6.07 | 6.15 | 5.92 | 15.68M |
| September 05, 2025 | 5.84 | 5.92 | 5.92 | 5.94 | 5.73 | 14.85M |
| September 04, 2025 | 5.82 | 5.83 | 5.83 | 5.89 | 5.76 | 12.35M |
| September 03, 2025 | 5.9 | 5.83 | 5.83 | 5.93 | 5.8 | 12.01M |
| September 02, 2025 | 5.99 | 5.88 | 5.88 | 5.99 | 5.84 | 18.25M |
| September 01, 2025 | 6.11 | 5.99 | 5.99 | 6.13 | 5.92 | 28.93M |
| August 29, 2025 | 6.24 | 6.18 | 6.18 | 6.24 | 6.15 | 13.5M |
| August 28, 2025 | 6.22 | 6.24 | 6.24 | 6.27 | 6.03 | 24.36M |
| August 27, 2025 | 6.47 | 6.23 | 6.23 | 6.48 | 6.22 | 30.13M |
| August 26, 2025 | 6.52 | 6.47 | 6.47 | 6.53 | 6.46 | 18.36M |
| August 25, 2025 | 6.46 | 6.52 | 6.52 | 6.56 | 6.43 | 31.43M |
| August 22, 2025 | 6.53 | 6.43 | 6.43 | 6.55 | 6.38 | 29.42M |
| August 21, 2025 | 6.61 | 6.49 | 6.49 | 6.65 | 6.46 | 35.13M |
| August 20, 2025 | 6.75 | 6.55 | 6.55 | 6.85 | 6.49 | 78.83M |
| August 19, 2025 | 6.14 | 6.74 | 6.74 | 6.74 | 6.13 | 75.63M |
| August 18, 2025 | 6.18 | 6.13 | 6.13 | 6.25 | 6.12 | 23.86M |
| August 15, 2025 | 6.2 | 6.19 | 6.19 | 6.27 | 6.13 | 13.3M |
| August 14, 2025 | 6.35 | 6.19 | 6.19 | 6.35 | 6.18 | 17.65M |
| August 13, 2025 | 6.37 | 6.33 | 6.33 | 6.39 | 6.26 | 18.4M |
| August 12, 2025 | 6.37 | 6.37 | 6.37 | 6.52 | 6.35 | 27.94M |
| August 11, 2025 | 6.36 | 6.37 | 6.37 | 6.4 | 6.3 | 13.52M |
| August 08, 2025 | 6.33 | 6.35 | 6.35 | 6.46 | 6.28 | 21.86M |
| August 07, 2025 | 6.35 | 6.33 | 6.33 | 6.48 | 6.32 | 20.84M |
| August 06, 2025 | 6.44 | 6.33 | 6.33 | 6.48 | 6.32 | 17.1M |
| August 05, 2025 | 6.44 | 6.44 | 6.44 | 6.53 | 6.35 | 15.46M |
| August 04, 2025 | 6.41 | 6.43 | 6.43 | 6.45 | 6.24 | 20.88M |
| August 01, 2025 | 6.38 | 6.45 | 6.45 | 6.55 | 6.38 | 20.32M |
| July 31, 2025 | 6.45 | 6.37 | 6.37 | 6.49 | 6.35 | 17.98M |
| July 30, 2025 | 6.45 | 6.44 | 6.44 | 6.5 | 6.37 | 16.93M |
| July 29, 2025 | 6.47 | 6.47 | 6.47 | 6.51 | 6.35 | 16.43M |
| July 28, 2025 | 6.51 | 6.48 | 6.48 | 6.56 | 6.43 | 17.92M |
| July 25, 2025 | 6.53 | 6.49 | 6.49 | 6.58 | 6.45 | 16.01M |
| July 24, 2025 | 6.4 | 6.47 | 6.47 | 6.48 | 6.36 | 16.04M |
| July 23, 2025 | 6.49 | 6.4 | 6.4 | 6.54 | 6.38 | 19.44M |
| July 22, 2025 | 6.46 | 6.52 | 6.52 | 6.56 | 6.39 | 24.29M |
| July 21, 2025 | 6.27 | 6.45 | 6.45 | 6.47 | 6.26 | 26.9M |
| July 18, 2025 | 6.22 | 6.23 | 6.23 | 6.29 | 6.16 | 16.89M |
| July 17, 2025 | 6.06 | 6.21 | 6.21 | 6.22 | 6.05 | 19.62M |
| July 16, 2025 | 5.96 | 6.08 | 6.08 | 6.1 | 5.87 | 25.24M |
| July 15, 2025 | 6.08 | 5.96 | 5.96 | 6.08 | 5.82 | 42.45M |
| July 14, 2025 | 6.22 | 6.29 | 6.29 | 6.32 | 6.19 | 15.68M |
| July 11, 2025 | 6.22 | 6.22 | 6.22 | 6.29 | 6.19 | 15.4M |
| July 10, 2025 | 6.18 | 6.22 | 6.22 | 6.32 | 6.17 | 23.61M |
| July 09, 2025 | 6 | 6.21 | 6.21 | 6.31 | 5.96 | 30.82M |
| July 08, 2025 | 5.96 | 6.01 | 6.01 | 6.06 | 5.94 | 16.02M |
| July 07, 2025 | 5.94 | 5.98 | 5.98 | 6.16 | 5.93 | 25.93M |