5.92
-0.07(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.98 | 5.92 | 5.92 | 6.01 | 5.9 | 15.36M |
| September 11, 2025 | 5.84 | 5.99 | 5.99 | 6 | 5.77 | 19.71M |
| September 10, 2025 | 5.85 | 5.85 | 5.85 | 5.87 | 5.79 | 10.33M |
| September 09, 2025 | 5.95 | 5.84 | 5.84 | 5.95 | 5.81 | 14.56M |
| September 08, 2025 | 5.93 | 5.96 | 5.96 | 5.96 | 5.91 | 13.82M |
| September 05, 2025 | 5.8 | 5.92 | 5.92 | 5.92 | 5.78 | 16.02M |
| September 04, 2025 | 5.81 | 5.79 | 5.79 | 5.92 | 5.72 | 21.85M |
| September 03, 2025 | 5.88 | 5.79 | 5.79 | 5.91 | 5.78 | 17.32M |
| September 02, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.82 | 25.44M |
| September 01, 2025 | 6.06 | 6.05 | 6.05 | 6.09 | 6 | 18.34M |
| August 29, 2025 | 6.12 | 6.06 | 6.06 | 6.13 | 6.04 | 19.66M |
| August 28, 2025 | 6.04 | 6.12 | 6.12 | 6.14 | 5.87 | 34.46M |
| August 27, 2025 | 6.25 | 6.06 | 6.06 | 6.26 | 6.06 | 32.77M |
| August 26, 2025 | 6.25 | 6.25 | 6.25 | 6.29 | 6.2 | 23.21M |
| August 25, 2025 | 6.28 | 6.26 | 6.26 | 6.32 | 6.19 | 31.43M |
| August 22, 2025 | 6.28 | 6.27 | 6.27 | 6.31 | 6.22 | 26.02M |
| August 21, 2025 | 6.38 | 6.28 | 6.28 | 6.39 | 6.26 | 35.16M |
| August 20, 2025 | 6.15 | 6.35 | 6.35 | 6.35 | 6.12 | 49.39M |
| August 19, 2025 | 6.2 | 6.15 | 6.15 | 6.23 | 6.11 | 30.64M |
| August 18, 2025 | 6.24 | 6.2 | 6.2 | 6.28 | 6.16 | 40.04M |
| August 15, 2025 | 6.11 | 6.19 | 6.19 | 6.19 | 6.08 | 30.59M |
| August 14, 2025 | 6.2 | 6.08 | 6.08 | 6.22 | 6.06 | 33.08M |
| August 13, 2025 | 6.12 | 6.2 | 6.2 | 6.2 | 6.08 | 34.9M |
| August 12, 2025 | 6.1 | 6.12 | 6.12 | 6.2 | 6.07 | 24.59M |
| August 11, 2025 | 6.08 | 6.09 | 6.09 | 6.1 | 6.03 | 27.2M |
| August 08, 2025 | 5.95 | 6.05 | 6.05 | 6.08 | 5.93 | 38.47M |
| August 07, 2025 | 5.96 | 5.95 | 5.95 | 5.98 | 5.9 | 19.55M |
| August 06, 2025 | 5.96 | 5.95 | 5.95 | 5.97 | 5.9 | 20.1M |
| August 05, 2025 | 5.82 | 5.96 | 5.96 | 5.96 | 5.81 | 29.3M |
| August 04, 2025 | 5.72 | 5.82 | 5.82 | 5.82 | 5.7 | 15.06M |
| August 01, 2025 | 5.74 | 5.76 | 5.76 | 5.8 | 5.73 | 13.12M |
| July 31, 2025 | 5.8 | 5.76 | 5.76 | 5.84 | 5.73 | 17.87M |
| July 30, 2025 | 5.86 | 5.79 | 5.79 | 5.86 | 5.75 | 20.05M |
| July 29, 2025 | 5.94 | 5.86 | 5.86 | 5.95 | 5.78 | 29.34M |
| July 28, 2025 | 5.92 | 5.94 | 5.94 | 5.95 | 5.91 | 14.85M |
| July 25, 2025 | 5.95 | 5.92 | 5.92 | 5.97 | 5.9 | 17.2M |
| July 24, 2025 | 5.91 | 5.95 | 5.95 | 5.95 | 5.91 | 18.26M |
| July 23, 2025 | 5.99 | 5.92 | 5.92 | 6 | 5.91 | 26.06M |
| July 22, 2025 | 5.98 | 5.97 | 5.97 | 5.98 | 5.9 | 26.87M |
| July 21, 2025 | 5.93 | 5.98 | 5.98 | 6 | 5.93 | 27.38M |
| July 18, 2025 | 6.02 | 5.93 | 5.93 | 6.03 | 5.91 | 31.54M |
| July 17, 2025 | 5.98 | 5.99 | 5.99 | 6.02 | 5.95 | 26.49M |
| July 16, 2025 | 6.06 | 5.98 | 5.98 | 6.09 | 5.94 | 54.41M |
| July 15, 2025 | 6.11 | 6.11 | 6.11 | 6.18 | 6.05 | 59.37M |
| July 14, 2025 | 6.12 | 6.08 | 6.08 | 6.25 | 6.07 | 74.23M |
| July 11, 2025 | 6.31 | 6.09 | 6.09 | 6.37 | 6.06 | 134.69M |
| July 10, 2025 | 5.96 | 6.31 | 6.31 | 6.31 | 5.96 | 123.11M |
| July 09, 2025 | 5.72 | 5.74 | 5.74 | 5.86 | 5.71 | 54.28M |
| July 08, 2025 | 5.63 | 5.72 | 5.72 | 5.78 | 5.58 | 60.26M |
| July 07, 2025 | 5.46 | 5.68 | 5.68 | 5.68 | 5.45 | 58.36M |
| July 04, 2025 | 5.47 | 5.45 | 5.45 | 5.57 | 5.43 | 36.25M |
| July 03, 2025 | 5.42 | 5.47 | 5.47 | 5.47 | 5.42 | 20.31M |
| July 02, 2025 | 5.46 | 5.42 | 5.42 | 5.47 | 5.38 | 23.79M |
| July 01, 2025 | 5.5 | 5.46 | 5.46 | 5.51 | 5.41 | 27.68M |
| June 30, 2025 | 5.46 | 5.49 | 5.49 | 5.49 | 5.45 | 24.72M |
| June 27, 2025 | 5.43 | 5.44 | 5.44 | 5.47 | 5.4 | 23.86M |
| June 26, 2025 | 5.41 | 5.45 | 5.45 | 5.52 | 5.41 | 40.29M |
| June 25, 2025 | 5.4 | 5.41 | 5.41 | 5.44 | 5.33 | 32.45M |
| June 24, 2025 | 5.29 | 5.39 | 5.39 | 5.41 | 5.26 | 35.14M |
| June 23, 2025 | 5.16 | 5.26 | 5.26 | 5.26 | 5.14 | 24.81M |