5.97
-0.35(-5.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.32 | 5.97 | 5.97 | 6.67 | 5.95 | 74.69M |
| September 29, 2025 | 6.94 | 6.32 | 6.32 | 7.17 | 6.22 | 103.17M |
| September 26, 2025 | 6.16 | 6.91 | 6.91 | 6.91 | 6.16 | 72.37M |
| September 25, 2025 | 6.15 | 6.28 | 6.28 | 6.34 | 6.12 | 29.69M |
| September 24, 2025 | 5.88 | 6.18 | 6.18 | 6.2 | 5.81 | 32.8M |
| September 23, 2025 | 5.96 | 5.92 | 5.92 | 6.07 | 5.79 | 22.79M |
| September 22, 2025 | 6 | 6.04 | 6.04 | 6.04 | 5.78 | 37.82M |
| September 19, 2025 | 5.62 | 6.14 | 6.14 | 6.16 | 5.62 | 42.93M |
| September 18, 2025 | 5.83 | 5.61 | 5.61 | 5.85 | 5.56 | 23.9M |
| September 17, 2025 | 5.92 | 5.82 | 5.82 | 5.94 | 5.8 | 18.7M |
| September 16, 2025 | 6.05 | 5.9 | 5.9 | 6.06 | 5.86 | 23.68M |
| September 15, 2025 | 5.98 | 6.06 | 6.06 | 6.14 | 5.92 | 26.11M |
| September 12, 2025 | 6.08 | 5.93 | 5.93 | 6.11 | 5.91 | 25.73M |
| September 11, 2025 | 5.95 | 6.08 | 6.08 | 6.1 | 5.85 | 37.88M |
| September 10, 2025 | 5.7 | 5.97 | 5.97 | 6.04 | 5.67 | 37.53M |
| September 09, 2025 | 5.73 | 5.71 | 5.71 | 5.92 | 5.64 | 33.34M |
| September 08, 2025 | 5.6 | 5.71 | 5.71 | 5.73 | 5.48 | 34.81M |
| September 05, 2025 | 5.57 | 5.6 | 5.6 | 5.64 | 5.4 | 36.57M |
| September 04, 2025 | 5.35 | 5.5 | 5.5 | 5.63 | 5.33 | 44.82M |
| September 03, 2025 | 5.25 | 5.37 | 5.37 | 5.46 | 5.22 | 37.88M |
| September 02, 2025 | 5.24 | 5.24 | 5.24 | 5.27 | 5.12 | 21.8M |
| September 01, 2025 | 4.99 | 5.24 | 5.24 | 5.27 | 4.91 | 35.15M |
| August 29, 2025 | 5.26 | 5.01 | 5.01 | 5.27 | 4.99 | 37.13M |
| August 28, 2025 | 5.31 | 5.24 | 5.24 | 5.37 | 5.08 | 24.15M |
| August 27, 2025 | 5.45 | 5.29 | 5.29 | 5.5 | 5.28 | 18.4M |
| August 26, 2025 | 5.46 | 5.45 | 5.45 | 5.53 | 5.43 | 16.41M |
| August 25, 2025 | 5.52 | 5.47 | 5.47 | 5.57 | 5.43 | 16.66M |
| August 22, 2025 | 5.51 | 5.52 | 5.52 | 5.58 | 5.42 | 15.91M |
| August 21, 2025 | 5.43 | 5.46 | 5.46 | 5.51 | 5.42 | 16.8M |
| August 20, 2025 | 5.37 | 5.43 | 5.43 | 5.43 | 5.33 | 14.25M |
| August 19, 2025 | 5.32 | 5.37 | 5.37 | 5.38 | 5.28 | 16.99M |
| August 18, 2025 | 5.24 | 5.33 | 5.33 | 5.34 | 5.23 | 23M |
| August 15, 2025 | 5.17 | 5.22 | 5.22 | 5.22 | 5.15 | 11.75M |
| August 14, 2025 | 5.28 | 5.17 | 5.17 | 5.28 | 5.16 | 18.77M |
| August 13, 2025 | 5.27 | 5.28 | 5.28 | 5.29 | 5.24 | 10.92M |
| August 12, 2025 | 5.26 | 5.27 | 5.27 | 5.3 | 5.22 | 11.92M |
| August 11, 2025 | 5.27 | 5.28 | 5.28 | 5.29 | 5.23 | 12.29M |
| August 08, 2025 | 5.28 | 5.26 | 5.26 | 5.31 | 5.21 | 20.15M |
| August 07, 2025 | 5.29 | 5.3 | 5.3 | 5.32 | 5.21 | 26.81M |
| August 06, 2025 | 5.4 | 5.3 | 5.3 | 5.46 | 5.26 | 27.73M |
| August 05, 2025 | 5.28 | 5.32 | 5.32 | 5.34 | 5.27 | 13.46M |
| August 04, 2025 | 5.35 | 5.29 | 5.29 | 5.36 | 5.23 | 20.58M |
| August 01, 2025 | 5.23 | 5.4 | 5.4 | 5.4 | 5.22 | 29.7M |
| July 31, 2025 | 5.22 | 5.23 | 5.23 | 5.28 | 5.21 | 13.86M |
| July 30, 2025 | 5.22 | 5.26 | 5.26 | 5.29 | 5.2 | 17.22M |
| July 29, 2025 | 5.33 | 5.25 | 5.25 | 5.38 | 5.19 | 15.76M |
| July 28, 2025 | 5.36 | 5.31 | 5.31 | 5.36 | 5.28 | 15.87M |
| July 25, 2025 | 5.23 | 5.33 | 5.33 | 5.37 | 5.19 | 25.27M |
| July 24, 2025 | 5.25 | 5.24 | 5.24 | 5.27 | 5.18 | 22.35M |
| July 23, 2025 | 5.3 | 5.22 | 5.22 | 5.33 | 5.2 | 23.56M |
| July 22, 2025 | 5.44 | 5.33 | 5.33 | 5.47 | 5.29 | 43.75M |
| July 21, 2025 | 5.37 | 5.39 | 5.39 | 5.5 | 5.35 | 84.23M |
| July 18, 2025 | 5.26 | 5.54 | 5.54 | 5.76 | 5.26 | 87.8M |
| July 17, 2025 | 5.25 | 5.24 | 5.24 | 5.29 | 5.22 | 8.86M |
| July 16, 2025 | 5.2 | 5.24 | 5.24 | 5.26 | 5.17 | 11.43M |
| July 15, 2025 | 5.23 | 5.2 | 5.2 | 5.25 | 5.09 | 13.05M |
| July 14, 2025 | 5.22 | 5.21 | 5.21 | 5.28 | 5.19 | 9.49M |
| July 11, 2025 | 5.2 | 5.25 | 5.25 | 5.26 | 5.15 | 14.81M |
| July 10, 2025 | 5.13 | 5.22 | 5.22 | 5.28 | 5.13 | 15.86M |
| July 09, 2025 | 5.11 | 5.14 | 5.14 | 5.17 | 5.1 | 10.7M |