5.42
+0.04(+0.74%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 5.36 | 5.42 | 5.42 | 5.44 | 5.33 | 5.8M |
September 25, 2025 | 5.42 | 5.38 | 5.38 | 5.46 | 5.38 | 6.02M |
September 24, 2025 | 5.38 | 5.44 | 5.44 | 5.44 | 5.36 | 5.92M |
September 23, 2025 | 5.5 | 5.41 | 5.41 | 5.5 | 5.31 | 11.2M |
September 22, 2025 | 5.52 | 5.48 | 5.48 | 5.54 | 5.45 | 6.14M |
September 19, 2025 | 5.64 | 5.53 | 5.53 | 5.64 | 5.49 | 9.54M |
September 18, 2025 | 5.73 | 5.57 | 5.57 | 5.74 | 5.55 | 11.27M |
September 17, 2025 | 5.7 | 5.73 | 5.73 | 5.77 | 5.67 | 9.58M |
September 16, 2025 | 5.64 | 5.69 | 5.69 | 5.7 | 5.61 | 8.73M |
September 15, 2025 | 5.65 | 5.62 | 5.62 | 5.66 | 5.59 | 6.54M |
September 12, 2025 | 5.64 | 5.66 | 5.66 | 5.73 | 5.61 | 9.13M |
September 11, 2025 | 5.6 | 5.64 | 5.64 | 5.65 | 5.53 | 8.24M |
September 10, 2025 | 5.58 | 5.62 | 5.62 | 5.63 | 5.58 | 6.01M |
September 09, 2025 | 5.59 | 5.6 | 5.6 | 5.63 | 5.55 | 7.1M |
September 08, 2025 | 5.57 | 5.59 | 5.59 | 5.62 | 5.55 | 7.81M |
September 05, 2025 | 5.54 | 5.57 | 5.57 | 5.57 | 5.47 | 8.88M |
September 04, 2025 | 5.46 | 5.51 | 5.51 | 5.55 | 5.43 | 10.96M |
September 03, 2025 | 5.57 | 5.46 | 5.46 | 5.59 | 5.4 | 10.2M |
September 02, 2025 | 5.65 | 5.57 | 5.57 | 5.66 | 5.5 | 10.85M |
September 01, 2025 | 5.56 | 5.65 | 5.65 | 5.71 | 5.52 | 11.56M |
August 29, 2025 | 5.65 | 5.58 | 5.58 | 5.67 | 5.58 | 10.64M |
August 28, 2025 | 5.7 | 5.65 | 5.65 | 5.76 | 5.46 | 23.52M |
August 27, 2025 | 5.92 | 5.73 | 5.73 | 5.92 | 5.72 | 15.39M |
August 26, 2025 | 5.83 | 5.92 | 5.92 | 5.95 | 5.82 | 14.4M |
August 25, 2025 | 5.88 | 5.85 | 5.85 | 5.9 | 5.82 | 16.6M |
August 22, 2025 | 5.85 | 5.85 | 5.85 | 5.98 | 5.79 | 18.68M |
August 21, 2025 | 5.82 | 5.85 | 5.85 | 5.91 | 5.79 | 16.28M |
August 20, 2025 | 5.71 | 5.81 | 5.81 | 5.81 | 5.7 | 12.26M |
August 19, 2025 | 5.71 | 5.72 | 5.72 | 5.74 | 5.68 | 9.37M |
August 18, 2025 | 5.72 | 5.71 | 5.71 | 5.77 | 5.7 | 12.92M |
August 15, 2025 | 5.69 | 5.71 | 5.71 | 5.75 | 5.69 | 7.92M |
August 14, 2025 | 5.81 | 5.7 | 5.7 | 5.82 | 5.69 | 8.44M |
August 13, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.78 | 8.61M |
August 12, 2025 | 5.86 | 5.84 | 5.84 | 5.88 | 5.81 | 6.55M |
August 11, 2025 | 5.81 | 5.84 | 5.84 | 5.85 | 5.75 | 11.04M |
August 08, 2025 | 5.72 | 5.8 | 5.8 | 5.83 | 5.71 | 9.14M |
August 07, 2025 | 5.79 | 5.74 | 5.74 | 5.8 | 5.71 | 8.05M |
August 06, 2025 | 5.75 | 5.77 | 5.77 | 5.86 | 5.72 | 12.04M |
August 05, 2025 | 5.68 | 5.75 | 5.75 | 5.83 | 5.68 | 12.13M |
August 04, 2025 | 5.61 | 5.67 | 5.67 | 5.69 | 5.6 | 5.43M |
August 01, 2025 | 5.6 | 5.64 | 5.64 | 5.66 | 5.58 | 7.13M |
July 31, 2025 | 5.68 | 5.58 | 5.58 | 5.7 | 5.56 | 8.76M |
July 30, 2025 | 5.71 | 5.69 | 5.69 | 5.74 | 5.66 | 7.65M |
July 29, 2025 | 5.78 | 5.71 | 5.71 | 5.79 | 5.65 | 10.52M |
July 28, 2025 | 5.76 | 5.77 | 5.77 | 5.78 | 5.7 | 8.76M |
July 25, 2025 | 5.77 | 5.76 | 5.76 | 5.79 | 5.72 | 8.37M |
July 24, 2025 | 5.69 | 5.76 | 5.76 | 5.76 | 5.68 | 9.65M |
July 23, 2025 | 5.72 | 5.7 | 5.7 | 5.78 | 5.7 | 11.97M |
July 22, 2025 | 5.72 | 5.71 | 5.71 | 5.74 | 5.65 | 8.89M |
July 21, 2025 | 5.62 | 5.72 | 5.72 | 5.72 | 5.61 | 8.77M |
July 18, 2025 | 5.66 | 5.63 | 5.63 | 5.69 | 5.61 | 7.2M |
July 17, 2025 | 5.64 | 5.65 | 5.65 | 5.68 | 5.61 | 7.28M |
July 16, 2025 | 5.58 | 5.64 | 5.64 | 5.67 | 5.57 | 8.23M |
July 15, 2025 | 5.65 | 5.58 | 5.58 | 5.66 | 5.53 | 9.39M |
July 14, 2025 | 5.61 | 5.65 | 5.65 | 5.66 | 5.6 | 6.86M |
July 11, 2025 | 5.65 | 5.63 | 5.63 | 5.69 | 5.6 | 7.9M |
July 10, 2025 | 5.61 | 5.65 | 5.65 | 5.66 | 5.59 | 7.59M |
July 09, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.68 | 9.16M |
July 08, 2025 | 5.64 | 5.71 | 5.71 | 5.74 | 5.64 | 9.58M |
July 07, 2025 | 5.54 | 5.65 | 5.65 | 5.65 | 5.53 | 10.15M |