5.67
-0.04(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.72 | 5.67 | 5.67 | 5.73 | 5.64 | 17.1M |
| September 11, 2025 | 5.69 | 5.71 | 5.71 | 5.71 | 5.62 | 15.33M |
| September 10, 2025 | 5.75 | 5.69 | 5.69 | 5.77 | 5.66 | 12.39M |
| September 09, 2025 | 5.67 | 5.77 | 5.77 | 5.81 | 5.64 | 19.29M |
| September 08, 2025 | 5.57 | 5.67 | 5.67 | 5.68 | 5.56 | 15.03M |
| September 05, 2025 | 5.55 | 5.57 | 5.57 | 5.59 | 5.52 | 9.1M |
| September 04, 2025 | 5.53 | 5.55 | 5.55 | 5.59 | 5.47 | 11.46M |
| September 03, 2025 | 5.53 | 5.53 | 5.53 | 5.57 | 5.49 | 10.93M |
| September 02, 2025 | 5.53 | 5.52 | 5.52 | 5.55 | 5.43 | 12.71M |
| September 01, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.44 | 11.71M |
| August 29, 2025 | 5.51 | 5.52 | 5.52 | 5.55 | 5.48 | 9.87M |
| August 28, 2025 | 5.53 | 5.49 | 5.49 | 5.57 | 5.41 | 18.17M |
| August 27, 2025 | 5.67 | 5.53 | 5.53 | 5.7 | 5.53 | 16.23M |
| August 26, 2025 | 5.65 | 5.69 | 5.69 | 5.71 | 5.63 | 14.11M |
| August 25, 2025 | 5.6 | 5.67 | 5.67 | 5.68 | 5.58 | 19.39M |
| August 22, 2025 | 5.62 | 5.6 | 5.6 | 5.68 | 5.54 | 18.59M |
| August 21, 2025 | 5.57 | 5.62 | 5.62 | 5.63 | 5.55 | 16.09M |
| August 20, 2025 | 5.56 | 5.57 | 5.57 | 5.58 | 5.53 | 11.6M |
| August 19, 2025 | 5.53 | 5.55 | 5.55 | 5.55 | 5.51 | 9.32M |
| August 18, 2025 | 5.53 | 5.52 | 5.52 | 5.6 | 5.51 | 14.47M |
| August 15, 2025 | 5.49 | 5.51 | 5.51 | 5.55 | 5.46 | 11.58M |
| August 14, 2025 | 5.56 | 5.47 | 5.47 | 5.56 | 5.45 | 14.23M |
| August 13, 2025 | 5.55 | 5.55 | 5.55 | 5.58 | 5.54 | 10.97M |
| August 12, 2025 | 5.59 | 5.56 | 5.56 | 5.59 | 5.54 | 9.22M |
| August 11, 2025 | 5.6 | 5.58 | 5.58 | 5.63 | 5.55 | 12.49M |
| August 08, 2025 | 5.52 | 5.58 | 5.58 | 5.6 | 5.51 | 10.7M |
| August 07, 2025 | 5.58 | 5.56 | 5.56 | 5.59 | 5.51 | 9.43M |
| August 06, 2025 | 5.55 | 5.57 | 5.57 | 5.58 | 5.52 | 9.56M |
| August 05, 2025 | 5.53 | 5.55 | 5.55 | 5.58 | 5.52 | 8.62M |
| August 04, 2025 | 5.5 | 5.52 | 5.52 | 5.56 | 5.47 | 9.02M |
| August 01, 2025 | 5.51 | 5.53 | 5.53 | 5.55 | 5.49 | 8.87M |
| July 31, 2025 | 5.63 | 5.51 | 5.51 | 5.66 | 5.5 | 14.88M |
| July 30, 2025 | 5.68 | 5.66 | 5.66 | 5.72 | 5.64 | 11.95M |
| July 29, 2025 | 5.66 | 5.66 | 5.66 | 5.68 | 5.61 | 9.97M |
| July 28, 2025 | 5.67 | 5.65 | 5.65 | 5.69 | 5.61 | 9.7M |
| July 25, 2025 | 5.71 | 5.68 | 5.68 | 5.73 | 5.66 | 10.13M |
| July 24, 2025 | 5.62 | 5.68 | 5.68 | 5.68 | 5.6 | 11.37M |
| July 23, 2025 | 5.69 | 5.64 | 5.64 | 5.72 | 5.62 | 13.03M |
| July 22, 2025 | 5.59 | 5.66 | 5.66 | 5.66 | 5.56 | 15.36M |
| July 21, 2025 | 5.5 | 5.59 | 5.59 | 5.62 | 5.49 | 14.72M |
| July 18, 2025 | 5.49 | 5.48 | 5.48 | 5.53 | 5.46 | 7.18M |
| July 17, 2025 | 5.48 | 5.48 | 5.48 | 5.53 | 5.45 | 8.18M |
| July 16, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.45 | 9.19M |
| July 15, 2025 | 5.55 | 5.5 | 5.5 | 5.57 | 5.47 | 11.97M |
| July 14, 2025 | 5.53 | 5.56 | 5.56 | 5.58 | 5.52 | 10.06M |
| July 11, 2025 | 5.51 | 5.54 | 5.54 | 5.59 | 5.5 | 16.02M |
| July 10, 2025 | 5.48 | 5.5 | 5.5 | 5.51 | 5.47 | 9.26M |
| July 09, 2025 | 5.51 | 5.48 | 5.48 | 5.55 | 5.46 | 10.27M |
| July 08, 2025 | 5.43 | 5.51 | 5.51 | 5.52 | 5.43 | 13.05M |
| July 07, 2025 | 5.47 | 5.45 | 5.45 | 5.48 | 5.41 | 11.57M |
| July 04, 2025 | 5.43 | 5.46 | 5.46 | 5.49 | 5.41 | 15.94M |
| July 03, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.35 | 14.68M |
| July 02, 2025 | 5.28 | 5.41 | 5.41 | 5.46 | 5.26 | 29.04M |
| July 01, 2025 | 5.24 | 5.27 | 5.27 | 5.28 | 5.23 | 10.8M |
| June 30, 2025 | 5.25 | 5.25 | 5.25 | 5.28 | 5.23 | 11.28M |
| June 27, 2025 | 5.23 | 5.25 | 5.25 | 5.28 | 5.22 | 12.67M |
| June 26, 2025 | 5.26 | 5.22 | 5.22 | 5.27 | 5.21 | 11.75M |
| June 25, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.22 | 10.06M |
| June 24, 2025 | 5.2 | 5.24 | 5.24 | 5.25 | 5.15 | 11.73M |
| June 23, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.13 | 8.77M |
