5.75
+0.04(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.71 | 5.75 | 5.75 | 5.79 | 5.66 | 1.89M |
| September 25, 2025 | 5.98 | 5.71 | 5.71 | 5.99 | 5.67 | 3.52M |
| September 24, 2025 | 5.8 | 5.92 | 5.92 | 5.92 | 5.73 | 1.61M |
| September 23, 2025 | 6.09 | 5.8 | 5.8 | 6.18 | 5.65 | 4.46M |
| September 22, 2025 | 6.05 | 5.96 | 5.96 | 6.09 | 5.94 | 3.19M |
| September 19, 2025 | 6.03 | 6.23 | 6.23 | 6.49 | 5.97 | 5.81M |
| September 18, 2025 | 6.18 | 5.86 | 5.86 | 6.18 | 5.8 | 2.54M |
| September 17, 2025 | 6.05 | 5.99 | 5.99 | 6.11 | 5.9 | 2.45M |
| September 16, 2025 | 6.14 | 6.11 | 6.11 | 6.17 | 6.02 | 2.11M |
| September 15, 2025 | 6.36 | 6.12 | 6.12 | 6.36 | 6.1 | 3.6M |
| September 12, 2025 | 6.18 | 6.35 | 6.35 | 6.35 | 6.14 | 3.15M |
| September 11, 2025 | 6.25 | 6.27 | 6.27 | 6.48 | 6.16 | 4.45M |
| September 10, 2025 | 6.01 | 6.22 | 6.22 | 6.29 | 5.98 | 3.85M |
| September 09, 2025 | 6.1 | 6.02 | 6.02 | 6.12 | 5.98 | 2.33M |
| September 08, 2025 | 6.01 | 6.08 | 6.08 | 6.2 | 6 | 3.65M |
| September 05, 2025 | 5.85 | 6.02 | 6.02 | 6.13 | 5.85 | 3.93M |
| September 04, 2025 | 5.75 | 5.85 | 5.85 | 5.9 | 5.75 | 3.74M |
| September 03, 2025 | 5.76 | 5.78 | 5.78 | 5.88 | 5.73 | 3.53M |
| September 02, 2025 | 6.04 | 5.74 | 5.74 | 6.06 | 5.67 | 4.51M |
| September 01, 2025 | 5.97 | 5.99 | 5.99 | 6.11 | 5.94 | 2.33M |
| August 29, 2025 | 6.1 | 5.95 | 5.95 | 6.1 | 5.94 | 2.9M |
| August 28, 2025 | 6.27 | 6.13 | 6.13 | 6.36 | 5.87 | 6.06M |
| August 27, 2025 | 6.34 | 6.29 | 6.29 | 6.63 | 6.29 | 5.62M |
| August 26, 2025 | 6.45 | 6.35 | 6.35 | 6.61 | 6.3 | 4.46M |
| August 25, 2025 | 6.29 | 6.39 | 6.39 | 6.45 | 6.09 | 5.71M |
| August 22, 2025 | 6.32 | 6.27 | 6.27 | 6.53 | 6.18 | 6.94M |
| August 21, 2025 | 6.6 | 6.31 | 6.31 | 6.85 | 6.11 | 13.84M |
| August 20, 2025 | 5.83 | 6.79 | 6.79 | 7 | 5.75 | 21.48M |
| August 19, 2025 | 5.52 | 5.83 | 5.83 | 5.88 | 5.47 | 5.44M |
| August 18, 2025 | 5.35 | 5.52 | 5.52 | 5.54 | 5.34 | 4.33M |
| August 15, 2025 | 5.3 | 5.35 | 5.35 | 5.36 | 5.29 | 2.13M |
| August 14, 2025 | 5.37 | 5.32 | 5.32 | 5.5 | 5.32 | 2.91M |
| August 13, 2025 | 5.37 | 5.37 | 5.37 | 5.43 | 5.3 | 2.68M |
| August 12, 2025 | 5.3 | 5.37 | 5.37 | 5.42 | 5.28 | 3.38M |
| August 11, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.23 | 2.22M |
| August 08, 2025 | 5.29 | 5.27 | 5.27 | 5.32 | 5.25 | 1.6M |
| August 07, 2025 | 5.23 | 5.27 | 5.27 | 5.33 | 5.2 | 2.82M |
| August 06, 2025 | 5.25 | 5.22 | 5.22 | 5.25 | 5.19 | 1.71M |
| August 05, 2025 | 5.24 | 5.24 | 5.24 | 5.28 | 5.2 | 2.38M |
| August 04, 2025 | 5.24 | 5.24 | 5.24 | 5.25 | 5.15 | 2.02M |
| August 01, 2025 | 5.24 | 5.24 | 5.24 | 5.26 | 5.2 | 1.38M |
| July 31, 2025 | 5.25 | 5.22 | 5.22 | 5.33 | 5.18 | 2.29M |
| July 30, 2025 | 5.34 | 5.28 | 5.28 | 5.38 | 5.18 | 2.8M |
| July 29, 2025 | 5.22 | 5.38 | 5.38 | 5.44 | 5.2 | 2.49M |
| July 28, 2025 | 5.3 | 5.22 | 5.22 | 5.31 | 5.2 | 1.73M |
| July 25, 2025 | 5.1 | 5.31 | 5.31 | 5.4 | 5.09 | 4.62M |
| July 24, 2025 | 5.08 | 5.12 | 5.12 | 5.2 | 5.08 | 2.12M |
| July 23, 2025 | 5.18 | 5.1 | 5.1 | 5.23 | 5.1 | 1.82M |
| July 22, 2025 | 5.24 | 5.21 | 5.21 | 5.28 | 5.2 | 1.46M |
| July 21, 2025 | 5.25 | 5.26 | 5.26 | 5.33 | 5.23 | 1.7M |
| July 18, 2025 | 5.18 | 5.3 | 5.3 | 5.37 | 5.16 | 3.08M |
| July 17, 2025 | 5.17 | 5.17 | 5.17 | 5.21 | 5.16 | 1.62M |
| July 16, 2025 | 5.08 | 5.18 | 5.18 | 5.23 | 5.05 | 2.77M |
| July 15, 2025 | 5.27 | 5.08 | 5.08 | 5.27 | 5.06 | 3.38M |
| July 14, 2025 | 5.3 | 5.29 | 5.29 | 5.34 | 5.26 | 2.45M |
| July 11, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.27 | 2.36M |
| July 10, 2025 | 5.29 | 5.3 | 5.3 | 5.37 | 5.26 | 2.56M |
| July 09, 2025 | 5.39 | 5.28 | 5.28 | 5.4 | 5.25 | 3.02M |
| July 08, 2025 | 5.39 | 5.37 | 5.37 | 5.42 | 5.36 | 2.97M |
| July 07, 2025 | 5.48 | 5.36 | 5.36 | 5.49 | 5.35 | 3.07M |