5.25
-0.07(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.33 | 5.25 | 5.25 | 5.37 | 5.18 | 37.69M |
| September 29, 2025 | 5.44 | 5.32 | 5.32 | 5.44 | 5.29 | 24.85M |
| September 26, 2025 | 5.48 | 5.42 | 5.42 | 5.54 | 5.41 | 16.89M |
| September 25, 2025 | 5.55 | 5.51 | 5.51 | 5.56 | 5.49 | 16.28M |
| September 24, 2025 | 5.46 | 5.56 | 5.56 | 5.59 | 5.42 | 20.22M |
| September 23, 2025 | 5.63 | 5.47 | 5.47 | 5.63 | 5.38 | 29.84M |
| September 22, 2025 | 5.69 | 5.65 | 5.65 | 5.85 | 5.62 | 19.3M |
| September 19, 2025 | 5.76 | 5.65 | 5.65 | 5.77 | 5.58 | 26.7M |
| September 18, 2025 | 5.89 | 5.75 | 5.75 | 5.91 | 5.75 | 23.76M |
| September 17, 2025 | 5.97 | 5.89 | 5.89 | 5.99 | 5.88 | 20.01M |
| September 16, 2025 | 5.91 | 5.97 | 5.97 | 5.98 | 5.88 | 19.86M |
| September 15, 2025 | 5.95 | 5.89 | 5.89 | 5.96 | 5.88 | 14.18M |
| September 12, 2025 | 5.99 | 5.93 | 5.93 | 5.99 | 5.91 | 19.52M |
| September 11, 2025 | 6.02 | 6 | 6 | 6.03 | 5.89 | 24.6M |
| September 10, 2025 | 5.86 | 6.05 | 6.05 | 6.13 | 5.82 | 46.3M |
| September 09, 2025 | 5.97 | 5.86 | 5.86 | 5.97 | 5.83 | 15.74M |
| September 08, 2025 | 5.89 | 5.97 | 5.97 | 6 | 5.86 | 20.79M |
| September 05, 2025 | 5.82 | 5.89 | 5.89 | 5.9 | 5.71 | 20.96M |
| September 04, 2025 | 5.81 | 5.78 | 5.78 | 5.92 | 5.69 | 27.55M |
| September 03, 2025 | 5.99 | 5.81 | 5.81 | 6.01 | 5.8 | 27.67M |
| September 02, 2025 | 6.07 | 5.99 | 5.99 | 6.09 | 5.9 | 28.61M |
| September 01, 2025 | 5.98 | 6.07 | 6.07 | 6.08 | 5.9 | 28.5M |
| August 29, 2025 | 6.02 | 5.98 | 5.98 | 6.06 | 5.97 | 21.89M |
| August 28, 2025 | 5.98 | 6.02 | 6.02 | 6.07 | 5.81 | 45.16M |
| August 27, 2025 | 6.2 | 6.03 | 6.03 | 6.23 | 6.03 | 48.21M |
| August 26, 2025 | 6.29 | 6.24 | 6.24 | 6.44 | 6.22 | 43.3M |
| August 25, 2025 | 6.11 | 6.25 | 6.25 | 6.28 | 6.1 | 48.4M |
| August 22, 2025 | 6.21 | 6.14 | 6.14 | 6.25 | 6.1 | 52.62M |
| August 21, 2025 | 6.05 | 6.29 | 6.29 | 6.54 | 6.04 | 103.65M |
| August 20, 2025 | 6.08 | 6.06 | 6.06 | 6.11 | 5.97 | 42.06M |
| August 19, 2025 | 6.07 | 6.09 | 6.09 | 6.2 | 6.03 | 55.86M |
| August 18, 2025 | 5.99 | 6.06 | 6.06 | 6.11 | 5.99 | 45.2M |
| August 15, 2025 | 5.94 | 5.99 | 5.99 | 6 | 5.72 | 62.47M |
| August 14, 2025 | 6.06 | 6 | 6 | 6.18 | 5.99 | 54.21M |
| August 13, 2025 | 6.07 | 6.06 | 6.06 | 6.1 | 6.01 | 38.64M |
| August 12, 2025 | 6.15 | 6.07 | 6.07 | 6.19 | 6.05 | 43.6M |
| August 11, 2025 | 6.07 | 6.12 | 6.12 | 6.15 | 6 | 46.26M |
| August 08, 2025 | 5.98 | 6.13 | 6.13 | 6.25 | 5.95 | 79.5M |
| August 07, 2025 | 5.96 | 6.02 | 6.02 | 6.27 | 5.95 | 96.05M |
| August 06, 2025 | 6.25 | 6 | 6 | 6.28 | 5.97 | 105.8M |
| August 05, 2025 | 6.64 | 6.2 | 6.2 | 6.7 | 6.17 | 147.02M |
| August 04, 2025 | 6.83 | 6.65 | 6.65 | 6.94 | 6.28 | 236.81M |
| August 01, 2025 | 6.09 | 6.53 | 6.53 | 6.53 | 6.08 | 117.65M |
| July 31, 2025 | 5.4 | 5.94 | 5.94 | 5.94 | 5.36 | 114.34M |
| July 30, 2025 | 5.43 | 5.4 | 5.4 | 5.47 | 5.33 | 36.22M |
| July 29, 2025 | 5.42 | 5.41 | 5.41 | 5.44 | 5.34 | 31.57M |
| July 28, 2025 | 5.33 | 5.36 | 5.36 | 5.42 | 5.32 | 24.88M |
| July 25, 2025 | 5.44 | 5.36 | 5.36 | 5.52 | 5.35 | 52.79M |
| July 24, 2025 | 5.32 | 5.53 | 5.53 | 5.67 | 5.32 | 77.7M |
| July 23, 2025 | 5.33 | 5.32 | 5.32 | 5.39 | 5.3 | 28.13M |
| July 22, 2025 | 5.37 | 5.35 | 5.35 | 5.41 | 5.34 | 26.85M |
| July 21, 2025 | 5.37 | 5.39 | 5.39 | 5.41 | 5.35 | 24.53M |
| July 18, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.32 | 27.88M |
| July 17, 2025 | 5.46 | 5.41 | 5.41 | 5.52 | 5.35 | 43.05M |
| July 16, 2025 | 5.25 | 5.42 | 5.42 | 5.64 | 5.23 | 87.44M |
| July 15, 2025 | 5.28 | 5.24 | 5.24 | 5.31 | 5.18 | 37.26M |
| July 14, 2025 | 5.38 | 5.32 | 5.32 | 5.45 | 5.28 | 40.45M |
| July 11, 2025 | 5.39 | 5.38 | 5.38 | 5.42 | 5.32 | 42.39M |
| July 10, 2025 | 5.44 | 5.41 | 5.41 | 5.48 | 5.36 | 39.1M |
| July 09, 2025 | 5.46 | 5.43 | 5.43 | 5.51 | 5.4 | 48.98M |