5.96
-0.12(-1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.1 | 5.96 | 5.96 | 6.11 | 5.94 | 60.41M |
| September 25, 2025 | 6.07 | 6.08 | 6.08 | 6.28 | 6.02 | 103.18M |
| September 24, 2025 | 5.83 | 6.04 | 6.04 | 6.15 | 5.69 | 140.35M |
| September 23, 2025 | 5.42 | 5.88 | 5.88 | 6.09 | 5.42 | 180.41M |
| September 22, 2025 | 5.42 | 5.37 | 5.37 | 5.44 | 5.3 | 32.74M |
| September 19, 2025 | 5.31 | 5.42 | 5.42 | 5.63 | 5.31 | 40.8M |
| September 18, 2025 | 5.58 | 5.57 | 5.57 | 5.75 | 5.51 | 72.89M |
| September 17, 2025 | 5.4 | 5.61 | 5.61 | 5.65 | 5.36 | 73.56M |
| September 16, 2025 | 5.35 | 5.44 | 5.44 | 5.5 | 5.29 | 55.04M |
| September 15, 2025 | 5.26 | 5.31 | 5.31 | 5.43 | 5.26 | 32.27M |
| September 12, 2025 | 5.31 | 5.28 | 5.28 | 5.34 | 5.24 | 33.81M |
| September 11, 2025 | 5.26 | 5.34 | 5.34 | 5.35 | 5.21 | 30.43M |
| September 10, 2025 | 5.28 | 5.28 | 5.28 | 5.31 | 5.22 | 24.59M |
| September 09, 2025 | 5.36 | 5.29 | 5.29 | 5.41 | 5.26 | 35.88M |
| September 08, 2025 | 5.42 | 5.37 | 5.37 | 5.45 | 5.33 | 36.05M |
| September 05, 2025 | 5.28 | 5.44 | 5.44 | 5.44 | 5.25 | 48.47M |
| September 04, 2025 | 5.28 | 5.26 | 5.26 | 5.44 | 5.18 | 45.95M |
| September 03, 2025 | 5.37 | 5.28 | 5.28 | 5.44 | 5.24 | 44.6M |
| September 02, 2025 | 5.54 | 5.36 | 5.36 | 5.61 | 5.28 | 63.27M |
| September 01, 2025 | 5.45 | 5.46 | 5.46 | 5.5 | 5.4 | 28.6M |
| August 29, 2025 | 5.53 | 5.44 | 5.44 | 5.6 | 5.41 | 39.34M |
| August 28, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.28 | 43.29M |
| August 27, 2025 | 5.72 | 5.48 | 5.48 | 5.76 | 5.48 | 57.91M |
| August 26, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.66 | 39.98M |
| August 25, 2025 | 5.79 | 5.72 | 5.72 | 5.82 | 5.69 | 45.3M |
| August 22, 2025 | 5.75 | 5.75 | 5.75 | 5.82 | 5.7 | 44.51M |
| August 21, 2025 | 5.82 | 5.76 | 5.76 | 5.85 | 5.68 | 53.84M |
| August 20, 2025 | 5.76 | 5.82 | 5.82 | 5.92 | 5.71 | 58.27M |
| August 19, 2025 | 5.9 | 5.8 | 5.8 | 5.96 | 5.76 | 80.64M |
| August 18, 2025 | 5.93 | 5.8 | 5.8 | 6 | 5.75 | 97.43M |
| August 15, 2025 | 5.36 | 5.75 | 5.75 | 5.98 | 5.34 | 120.61M |
| August 14, 2025 | 5.68 | 5.35 | 5.35 | 5.7 | 5.35 | 62.8M |
| August 13, 2025 | 5.28 | 5.58 | 5.58 | 5.73 | 5.25 | 99.64M |
| August 12, 2025 | 5.21 | 5.34 | 5.34 | 5.42 | 5.18 | 48.01M |
| August 11, 2025 | 5.19 | 5.23 | 5.23 | 5.26 | 5.17 | 18.01M |
| August 08, 2025 | 5.25 | 5.18 | 5.18 | 5.25 | 5.16 | 21.19M |
| August 07, 2025 | 5.29 | 5.26 | 5.26 | 5.35 | 5.25 | 21.34M |
| August 06, 2025 | 5.22 | 5.32 | 5.32 | 5.32 | 5.18 | 28.74M |
| August 05, 2025 | 5.41 | 5.27 | 5.27 | 5.44 | 5.22 | 37.75M |
| August 04, 2025 | 5.14 | 5.22 | 5.22 | 5.23 | 5 | 31.94M |
| August 01, 2025 | 5.13 | 5.17 | 5.17 | 5.18 | 5.11 | 20.83M |
| July 31, 2025 | 5.26 | 5.15 | 5.15 | 5.28 | 5.12 | 26.78M |
| July 30, 2025 | 5.31 | 5.24 | 5.24 | 5.32 | 5.2 | 27.46M |
| July 29, 2025 | 5.43 | 5.33 | 5.33 | 5.44 | 5.3 | 30.86M |
| July 28, 2025 | 5.38 | 5.43 | 5.43 | 5.48 | 5.38 | 27.69M |
| July 25, 2025 | 5.34 | 5.42 | 5.42 | 5.45 | 5.28 | 43.13M |
| July 24, 2025 | 5.3 | 5.33 | 5.33 | 5.34 | 5.28 | 24.04M |
| July 23, 2025 | 5.34 | 5.3 | 5.3 | 5.37 | 5.3 | 23.24M |
| July 22, 2025 | 5.35 | 5.38 | 5.38 | 5.45 | 5.34 | 25.94M |
| July 21, 2025 | 5.41 | 5.37 | 5.37 | 5.41 | 5.3 | 39.72M |
| July 18, 2025 | 5.49 | 5.4 | 5.4 | 5.52 | 5.38 | 33.36M |
| July 17, 2025 | 5.28 | 5.5 | 5.5 | 5.53 | 5.25 | 56.34M |
| July 16, 2025 | 5.27 | 5.27 | 5.27 | 5.33 | 5.25 | 17.69M |
| July 15, 2025 | 5.35 | 5.28 | 5.28 | 5.37 | 5.23 | 25.18M |
| July 14, 2025 | 5.24 | 5.33 | 5.33 | 5.39 | 5.22 | 26.41M |
| July 11, 2025 | 5.22 | 5.25 | 5.25 | 5.29 | 5.2 | 23.06M |
| July 10, 2025 | 5.42 | 5.25 | 5.25 | 5.43 | 5.19 | 50.85M |
| July 09, 2025 | 5.53 | 5.4 | 5.4 | 5.54 | 5.38 | 24.35M |
| July 08, 2025 | 5.44 | 5.53 | 5.53 | 5.54 | 5.42 | 19.24M |
| July 07, 2025 | 5.45 | 5.46 | 5.46 | 5.5 | 5.41 | 16.34M |