5.99
-0.03(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.04 | 5.99 | 5.99 | 6.07 | 5.97 | 34.54M |
| September 11, 2025 | 5.82 | 6.02 | 6.02 | 6.04 | 5.73 | 53.81M |
| September 10, 2025 | 5.81 | 5.83 | 5.83 | 5.87 | 5.79 | 34.4M |
| September 09, 2025 | 5.97 | 5.79 | 5.79 | 5.97 | 5.78 | 42.49M |
| September 08, 2025 | 6 | 5.98 | 5.98 | 6.02 | 5.91 | 38.89M |
| September 05, 2025 | 5.88 | 6.03 | 6.03 | 6.03 | 5.79 | 45.3M |
| September 04, 2025 | 5.95 | 5.88 | 5.88 | 6.06 | 5.79 | 52.71M |
| September 03, 2025 | 6.14 | 5.94 | 5.94 | 6.17 | 5.92 | 54.04M |
| September 02, 2025 | 6.38 | 6.13 | 6.13 | 6.39 | 6.07 | 80.05M |
| September 01, 2025 | 6.24 | 6.44 | 6.44 | 6.46 | 6.23 | 89.1M |
| August 29, 2025 | 6.34 | 6.24 | 6.24 | 6.4 | 6.21 | 53.53M |
| August 28, 2025 | 6.18 | 6.34 | 6.34 | 6.34 | 6.05 | 87.21M |
| August 27, 2025 | 6.43 | 6.24 | 6.24 | 6.55 | 6.23 | 90.8M |
| August 26, 2025 | 6.37 | 6.39 | 6.39 | 6.47 | 6.27 | 76.64M |
| August 25, 2025 | 6.34 | 6.37 | 6.37 | 6.5 | 6.3 | 116.5M |
| August 22, 2025 | 6.36 | 6.34 | 6.34 | 6.49 | 6.27 | 134.33M |
| August 21, 2025 | 6.19 | 6.21 | 6.21 | 6.34 | 6.13 | 90.96M |
| August 20, 2025 | 6.05 | 6.16 | 6.16 | 6.17 | 6.02 | 60.98M |
| August 19, 2025 | 6.05 | 6.08 | 6.08 | 6.17 | 6 | 64.07M |
| August 18, 2025 | 5.94 | 6.05 | 6.05 | 6.1 | 5.92 | 71.11M |
| August 15, 2025 | 5.83 | 5.92 | 5.92 | 5.92 | 5.82 | 40.03M |
| August 14, 2025 | 5.95 | 5.85 | 5.85 | 6.01 | 5.84 | 53.08M |
| August 13, 2025 | 5.89 | 5.94 | 5.94 | 5.97 | 5.84 | 46.38M |
| August 12, 2025 | 5.86 | 5.85 | 5.85 | 5.88 | 5.8 | 28.85M |
| August 11, 2025 | 5.79 | 5.88 | 5.88 | 5.88 | 5.78 | 32.21M |
| August 08, 2025 | 5.93 | 5.79 | 5.79 | 5.93 | 5.78 | 37.55M |
| August 07, 2025 | 5.98 | 5.93 | 5.93 | 5.99 | 5.89 | 31.87M |
| August 06, 2025 | 5.88 | 5.96 | 5.96 | 5.98 | 5.85 | 45.63M |
| August 05, 2025 | 5.85 | 5.89 | 5.89 | 5.89 | 5.83 | 28.99M |
| August 04, 2025 | 5.76 | 5.86 | 5.86 | 5.86 | 5.73 | 28.35M |
| August 01, 2025 | 5.78 | 5.81 | 5.81 | 5.85 | 5.69 | 36.96M |
| July 31, 2025 | 5.78 | 5.74 | 5.74 | 5.87 | 5.73 | 32.1M |
| July 30, 2025 | 5.9 | 5.81 | 5.81 | 5.91 | 5.75 | 38.54M |
| July 29, 2025 | 5.87 | 5.91 | 5.91 | 5.92 | 5.73 | 40.03M |
| July 28, 2025 | 5.91 | 5.88 | 5.88 | 5.92 | 5.82 | 29.39M |
| July 25, 2025 | 5.84 | 5.9 | 5.9 | 5.91 | 5.82 | 46.4M |
| July 24, 2025 | 5.77 | 5.85 | 5.85 | 5.85 | 5.77 | 30.33M |
| July 23, 2025 | 5.78 | 5.79 | 5.79 | 5.86 | 5.75 | 34.17M |
| July 22, 2025 | 5.84 | 5.79 | 5.79 | 5.85 | 5.75 | 34.41M |
| July 21, 2025 | 5.85 | 5.84 | 5.84 | 5.9 | 5.81 | 42.33M |
| July 18, 2025 | 5.92 | 5.87 | 5.87 | 5.94 | 5.85 | 34.55M |
| July 17, 2025 | 5.91 | 5.91 | 5.91 | 5.93 | 5.86 | 27.85M |
| July 16, 2025 | 5.92 | 5.9 | 5.9 | 5.95 | 5.85 | 31.66M |
| July 15, 2025 | 5.91 | 5.9 | 5.9 | 5.95 | 5.79 | 40.59M |
| July 14, 2025 | 6 | 5.93 | 5.93 | 6.02 | 5.87 | 45.14M |
| July 11, 2025 | 5.96 | 6.01 | 6.01 | 6.05 | 5.88 | 62.91M |
| July 10, 2025 | 5.98 | 5.97 | 5.97 | 6.07 | 5.92 | 55.14M |
| July 09, 2025 | 6.02 | 5.98 | 5.98 | 6.04 | 5.93 | 63.27M |
| July 08, 2025 | 5.85 | 6.02 | 6.02 | 6.03 | 5.81 | 84.63M |
| July 07, 2025 | 5.73 | 5.88 | 5.88 | 5.94 | 5.72 | 74.41M |
| July 04, 2025 | 5.69 | 5.71 | 5.71 | 5.82 | 5.62 | 49.01M |
| July 03, 2025 | 5.68 | 5.71 | 5.7 | 5.74 | 5.66 | 27.08M |
| July 02, 2025 | 5.79 | 5.7 | 5.69 | 5.79 | 5.65 | 36.11M |
| July 01, 2025 | 5.84 | 5.79 | 5.78 | 5.87 | 5.72 | 46.12M |
| June 30, 2025 | 5.83 | 5.85 | 5.84 | 5.89 | 5.81 | 57.45M |
| June 27, 2025 | 5.86 | 5.83 | 5.82 | 6.06 | 5.83 | 85.19M |
| June 26, 2025 | 5.93 | 5.86 | 5.85 | 5.94 | 5.81 | 79.65M |
| June 25, 2025 | 5.71 | 5.85 | 5.84 | 5.87 | 5.67 | 84.59M |
| June 24, 2025 | 5.7 | 5.74 | 5.73 | 5.78 | 5.67 | 76.84M |
| June 23, 2025 | 5.34 | 5.73 | 5.72 | 5.75 | 5.32 | 101.21M |