5.53
-0.02(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.54 | 5.53 | 5.53 | 5.63 | 5.51 | 15.66M |
| September 25, 2025 | 5.6 | 5.55 | 5.55 | 5.67 | 5.51 | 15.08M |
| September 24, 2025 | 5.42 | 5.61 | 5.61 | 5.62 | 5.39 | 20.26M |
| September 23, 2025 | 5.59 | 5.45 | 5.45 | 5.68 | 5.38 | 28.05M |
| September 22, 2025 | 5.71 | 5.62 | 5.62 | 5.74 | 5.6 | 18.39M |
| September 19, 2025 | 5.82 | 5.74 | 5.74 | 5.85 | 5.7 | 23.76M |
| September 18, 2025 | 6.01 | 5.82 | 5.82 | 6.03 | 5.77 | 47.59M |
| September 17, 2025 | 5.78 | 6.01 | 6.01 | 6.23 | 5.76 | 86.61M |
| September 16, 2025 | 5.8 | 5.8 | 5.8 | 5.82 | 5.7 | 18.2M |
| September 15, 2025 | 5.85 | 5.81 | 5.81 | 5.89 | 5.79 | 15.17M |
| September 12, 2025 | 5.91 | 5.84 | 5.84 | 5.92 | 5.81 | 24.83M |
| September 11, 2025 | 5.85 | 5.89 | 5.89 | 5.99 | 5.75 | 27.03M |
| September 10, 2025 | 5.85 | 5.85 | 5.85 | 5.91 | 5.78 | 20.81M |
| September 09, 2025 | 5.8 | 5.86 | 5.86 | 5.92 | 5.78 | 31.19M |
| September 08, 2025 | 5.77 | 5.83 | 5.83 | 5.83 | 5.7 | 28.5M |
| September 05, 2025 | 5.53 | 5.73 | 5.73 | 5.73 | 5.52 | 35.3M |
| September 04, 2025 | 5.37 | 5.5 | 5.5 | 5.63 | 5.36 | 30.29M |
| September 03, 2025 | 5.48 | 5.35 | 5.35 | 5.52 | 5.33 | 15.33M |
| September 02, 2025 | 5.58 | 5.47 | 5.47 | 5.58 | 5.41 | 20.72M |
| September 01, 2025 | 5.57 | 5.58 | 5.58 | 5.65 | 5.51 | 22.4M |
| August 29, 2025 | 5.64 | 5.58 | 5.58 | 5.68 | 5.56 | 22.51M |
| August 28, 2025 | 5.69 | 5.64 | 5.64 | 5.81 | 5.43 | 35.79M |
| August 27, 2025 | 5.83 | 5.67 | 5.67 | 5.88 | 5.66 | 29.48M |
| August 26, 2025 | 5.79 | 5.83 | 5.83 | 5.86 | 5.72 | 21.99M |
| August 25, 2025 | 5.82 | 5.81 | 5.81 | 5.85 | 5.76 | 21.8M |
| August 22, 2025 | 5.84 | 5.79 | 5.79 | 5.87 | 5.75 | 23.91M |
| August 21, 2025 | 5.86 | 5.84 | 5.84 | 5.88 | 5.78 | 20.54M |
| August 20, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.78 | 18.92M |
| August 19, 2025 | 5.79 | 5.85 | 5.85 | 5.88 | 5.75 | 25.64M |
| August 18, 2025 | 5.81 | 5.79 | 5.79 | 5.84 | 5.76 | 27.04M |
| August 15, 2025 | 5.59 | 5.79 | 5.79 | 5.83 | 5.57 | 33.04M |
| August 14, 2025 | 5.76 | 5.58 | 5.58 | 5.78 | 5.58 | 25.44M |
| August 13, 2025 | 5.78 | 5.76 | 5.76 | 5.87 | 5.74 | 22.93M |
| August 12, 2025 | 5.8 | 5.75 | 5.75 | 5.84 | 5.7 | 17.07M |
| August 11, 2025 | 5.7 | 5.8 | 5.8 | 5.84 | 5.69 | 19.24M |
| August 08, 2025 | 5.7 | 5.68 | 5.68 | 5.72 | 5.65 | 14.66M |
| August 07, 2025 | 5.8 | 5.72 | 5.72 | 5.83 | 5.69 | 16.01M |
| August 06, 2025 | 5.86 | 5.81 | 5.81 | 5.86 | 5.77 | 17.5M |
| August 05, 2025 | 5.68 | 5.86 | 5.86 | 5.86 | 5.67 | 21.36M |
| August 04, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.6 | 14.83M |
| August 01, 2025 | 5.66 | 5.72 | 5.72 | 5.78 | 5.66 | 16.64M |
| July 31, 2025 | 5.76 | 5.66 | 5.66 | 5.83 | 5.64 | 23.21M |
| July 30, 2025 | 5.86 | 5.81 | 5.81 | 5.97 | 5.75 | 29.87M |
| July 29, 2025 | 5.99 | 5.89 | 5.89 | 6.01 | 5.85 | 26.51M |
| July 28, 2025 | 5.76 | 6.01 | 6.01 | 6.08 | 5.71 | 52.2M |
| July 25, 2025 | 5.8 | 5.78 | 5.78 | 5.87 | 5.77 | 23.44M |
| July 24, 2025 | 5.64 | 5.81 | 5.81 | 5.85 | 5.63 | 33.04M |
| July 23, 2025 | 5.75 | 5.66 | 5.66 | 5.76 | 5.65 | 31.1M |
| July 22, 2025 | 5.83 | 5.76 | 5.76 | 5.86 | 5.72 | 38.13M |
| July 21, 2025 | 5.72 | 5.83 | 5.83 | 5.9 | 5.68 | 74.08M |
| July 18, 2025 | 5.69 | 5.84 | 5.84 | 6.24 | 5.67 | 118.13M |
| July 17, 2025 | 5.58 | 5.67 | 5.67 | 5.69 | 5.56 | 13.16M |
| July 16, 2025 | 5.69 | 5.61 | 5.61 | 5.72 | 5.58 | 14.74M |
| July 15, 2025 | 5.53 | 5.69 | 5.69 | 5.85 | 5.49 | 30.4M |
| July 14, 2025 | 5.59 | 5.66 | 5.66 | 5.72 | 5.58 | 14.7M |
| July 11, 2025 | 5.63 | 5.59 | 5.59 | 5.69 | 5.58 | 17.64M |
| July 10, 2025 | 5.53 | 5.64 | 5.64 | 5.75 | 5.52 | 29.74M |
| July 09, 2025 | 5.6 | 5.53 | 5.53 | 5.62 | 5.5 | 13.7M |
| July 08, 2025 | 5.44 | 5.58 | 5.58 | 5.58 | 5.4 | 22M |
| July 07, 2025 | 5.44 | 5.44 | 5.44 | 5.47 | 5.4 | 10.8M |