5.51
+0.03(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.48 | 5.51 | 5.51 | 5.56 | 5.44 | 11.94M |
| September 25, 2025 | 5.56 | 5.48 | 5.48 | 5.57 | 5.48 | 13.75M |
| September 24, 2025 | 5.47 | 5.56 | 5.56 | 5.56 | 5.47 | 13.2M |
| September 23, 2025 | 5.59 | 5.51 | 5.51 | 5.6 | 5.41 | 19.25M |
| September 22, 2025 | 5.69 | 5.59 | 5.59 | 5.72 | 5.54 | 17.71M |
| September 19, 2025 | 5.69 | 5.69 | 5.69 | 5.74 | 5.6 | 18.71M |
| September 18, 2025 | 5.81 | 5.68 | 5.68 | 5.82 | 5.61 | 22.68M |
| September 17, 2025 | 5.89 | 5.8 | 5.8 | 5.91 | 5.78 | 19.48M |
| September 16, 2025 | 5.9 | 5.9 | 5.9 | 5.95 | 5.83 | 20M |
| September 15, 2025 | 5.99 | 5.92 | 5.92 | 6.04 | 5.9 | 20.56M |
| September 12, 2025 | 6.04 | 5.96 | 5.96 | 6.05 | 5.94 | 20.73M |
| September 11, 2025 | 6.03 | 6.01 | 6.01 | 6.03 | 5.89 | 28.18M |
| September 10, 2025 | 6.01 | 6.05 | 6.05 | 6.08 | 5.97 | 27.2M |
| September 09, 2025 | 5.9 | 6.01 | 6.01 | 6.13 | 5.85 | 47.02M |
| September 08, 2025 | 5.78 | 5.93 | 5.93 | 6 | 5.73 | 43.72M |
| September 05, 2025 | 5.69 | 5.74 | 5.74 | 5.77 | 5.54 | 34.83M |
| September 04, 2025 | 5.49 | 5.7 | 5.7 | 5.75 | 5.48 | 39.76M |
| September 03, 2025 | 5.62 | 5.47 | 5.47 | 5.65 | 5.46 | 20.81M |
| September 02, 2025 | 5.6 | 5.62 | 5.62 | 5.7 | 5.53 | 28.52M |
| September 01, 2025 | 5.66 | 5.64 | 5.64 | 5.69 | 5.59 | 22.03M |
| August 29, 2025 | 5.61 | 5.67 | 5.67 | 5.71 | 5.59 | 27.73M |
| August 28, 2025 | 5.58 | 5.61 | 5.61 | 5.67 | 5.46 | 29.71M |
| August 27, 2025 | 5.73 | 5.58 | 5.58 | 5.78 | 5.57 | 39.19M |
| August 26, 2025 | 5.57 | 5.77 | 5.77 | 5.92 | 5.56 | 58.69M |
| August 25, 2025 | 5.49 | 5.52 | 5.52 | 5.53 | 5.47 | 24.22M |
| August 22, 2025 | 5.52 | 5.48 | 5.48 | 5.53 | 5.45 | 18.37M |
| August 21, 2025 | 5.57 | 5.53 | 5.53 | 5.6 | 5.51 | 21.42M |
| August 20, 2025 | 5.59 | 5.57 | 5.57 | 5.62 | 5.49 | 32.6M |
| August 19, 2025 | 5.46 | 5.56 | 5.56 | 5.6 | 5.44 | 37.3M |
| August 18, 2025 | 5.41 | 5.46 | 5.46 | 5.51 | 5.39 | 22.42M |
| August 15, 2025 | 5.29 | 5.4 | 5.4 | 5.42 | 5.26 | 22.53M |
| August 14, 2025 | 5.36 | 5.28 | 5.28 | 5.37 | 5.26 | 18.16M |
| August 13, 2025 | 5.47 | 5.37 | 5.37 | 5.5 | 5.35 | 22.82M |
| August 12, 2025 | 5.4 | 5.37 | 5.37 | 5.43 | 5.36 | 12.57M |
| August 11, 2025 | 5.4 | 5.41 | 5.41 | 5.42 | 5.37 | 13.02M |
| August 08, 2025 | 5.42 | 5.39 | 5.39 | 5.43 | 5.36 | 9.32M |
| August 07, 2025 | 5.41 | 5.42 | 5.42 | 5.44 | 5.38 | 11.74M |
| August 06, 2025 | 5.45 | 5.41 | 5.41 | 5.45 | 5.37 | 11.39M |
| August 05, 2025 | 5.38 | 5.45 | 5.45 | 5.48 | 5.38 | 11.93M |
| August 04, 2025 | 5.31 | 5.39 | 5.39 | 5.41 | 5.29 | 11.97M |
| August 01, 2025 | 5.31 | 5.35 | 5.35 | 5.35 | 5.31 | 7.36M |
| July 31, 2025 | 5.43 | 5.31 | 5.31 | 5.44 | 5.31 | 15.57M |
| July 30, 2025 | 5.37 | 5.44 | 5.44 | 5.47 | 5.35 | 16.58M |
| July 29, 2025 | 5.44 | 5.38 | 5.38 | 5.46 | 5.34 | 15.79M |
| July 28, 2025 | 5.43 | 5.44 | 5.44 | 5.48 | 5.4 | 13.36M |
| July 25, 2025 | 5.45 | 5.43 | 5.43 | 5.46 | 5.41 | 15.04M |
| July 24, 2025 | 5.41 | 5.45 | 5.45 | 5.46 | 5.4 | 12.64M |
| July 23, 2025 | 5.49 | 5.41 | 5.41 | 5.52 | 5.41 | 14.46M |
| July 22, 2025 | 5.56 | 5.48 | 5.48 | 5.56 | 5.46 | 17.72M |
| July 21, 2025 | 5.52 | 5.56 | 5.56 | 5.57 | 5.5 | 11.54M |
| July 18, 2025 | 5.53 | 5.52 | 5.52 | 5.57 | 5.5 | 10.79M |
| July 17, 2025 | 5.49 | 5.53 | 5.53 | 5.58 | 5.49 | 12.83M |
| July 16, 2025 | 5.46 | 5.49 | 5.49 | 5.51 | 5.46 | 9.29M |
| July 15, 2025 | 5.51 | 5.48 | 5.48 | 5.53 | 5.45 | 14.48M |
| July 14, 2025 | 5.55 | 5.53 | 5.53 | 5.59 | 5.51 | 13.08M |
| July 11, 2025 | 5.52 | 5.55 | 5.55 | 5.59 | 5.5 | 16.33M |
| July 10, 2025 | 5.59 | 5.54 | 5.54 | 5.62 | 5.51 | 23.61M |
| July 09, 2025 | 5.65 | 5.58 | 5.58 | 5.7 | 5.56 | 28.33M |
| July 08, 2025 | 5.63 | 5.67 | 5.67 | 5.73 | 5.58 | 30.14M |
| July 07, 2025 | 5.63 | 5.63 | 5.63 | 5.77 | 5.61 | 32.55M |