5.74
+0.02(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.74 | 5.74 | 5.74 | 5.79 | 5.66 | 7.87M |
| September 25, 2025 | 5.77 | 5.72 | 5.72 | 5.83 | 5.71 | 10M |
| September 24, 2025 | 5.69 | 5.76 | 5.76 | 5.78 | 5.68 | 8.28M |
| September 23, 2025 | 5.8 | 5.72 | 5.72 | 5.81 | 5.59 | 14.51M |
| September 22, 2025 | 5.89 | 5.79 | 5.79 | 5.93 | 5.74 | 17.12M |
| September 19, 2025 | 6.02 | 5.95 | 5.95 | 6.04 | 5.93 | 13.37M |
| September 18, 2025 | 6.11 | 6.02 | 6.02 | 6.14 | 5.99 | 18.4M |
| September 17, 2025 | 6.05 | 6.11 | 6.11 | 6.16 | 6.04 | 13.72M |
| September 16, 2025 | 6.02 | 6.07 | 6.07 | 6.07 | 6.01 | 8.25M |
| September 15, 2025 | 6.05 | 6.03 | 6.03 | 6.07 | 6.02 | 10.68M |
| September 12, 2025 | 6.13 | 6.05 | 6.05 | 6.13 | 6.05 | 13.42M |
| September 11, 2025 | 6.12 | 6.13 | 6.13 | 6.14 | 6.03 | 15.87M |
| September 10, 2025 | 6.1 | 6.12 | 6.12 | 6.14 | 6.08 | 10.08M |
| September 09, 2025 | 6.19 | 6.11 | 6.11 | 6.19 | 6.09 | 13.42M |
| September 08, 2025 | 6.22 | 6.21 | 6.21 | 6.22 | 6.14 | 17.37M |
| September 05, 2025 | 6.15 | 6.21 | 6.21 | 6.22 | 6.11 | 22.38M |
| September 04, 2025 | 6.04 | 6.15 | 6.15 | 6.19 | 6.04 | 24.63M |
| September 03, 2025 | 6.05 | 6.08 | 6.08 | 6.1 | 5.97 | 19.81M |
| September 02, 2025 | 6.11 | 6.04 | 6.04 | 6.12 | 5.98 | 17.19M |
| September 01, 2025 | 6.12 | 6.1 | 6.1 | 6.13 | 6.05 | 15.59M |
| August 29, 2025 | 6.17 | 6.09 | 6.09 | 6.17 | 6.08 | 15.65M |
| August 28, 2025 | 6.15 | 6.18 | 6.18 | 6.21 | 5.97 | 29.92M |
| August 27, 2025 | 6.38 | 6.15 | 6.15 | 6.39 | 6.15 | 35.05M |
| August 26, 2025 | 6.35 | 6.39 | 6.39 | 6.49 | 6.28 | 39.24M |
| August 25, 2025 | 6.39 | 6.37 | 6.37 | 6.41 | 6.3 | 41.29M |
| August 22, 2025 | 6.5 | 6.43 | 6.43 | 6.69 | 6.36 | 63.69M |
| August 21, 2025 | 6.36 | 6.49 | 6.49 | 6.5 | 6.3 | 51.71M |
| August 20, 2025 | 6.26 | 6.37 | 6.37 | 6.37 | 6.22 | 36.52M |
| August 19, 2025 | 6.31 | 6.26 | 6.26 | 6.33 | 6.23 | 28.52M |
| August 18, 2025 | 6.19 | 6.31 | 6.31 | 6.32 | 6.16 | 35.47M |
| August 15, 2025 | 6.11 | 6.17 | 6.17 | 6.19 | 6.06 | 20.26M |
| August 14, 2025 | 6.25 | 6.08 | 6.08 | 6.27 | 6.07 | 29.75M |
| August 13, 2025 | 6.31 | 6.26 | 6.26 | 6.34 | 6.21 | 31.71M |
| August 12, 2025 | 6.2 | 6.31 | 6.31 | 6.32 | 6.16 | 41.81M |
| August 11, 2025 | 6.16 | 6.21 | 6.21 | 6.24 | 6.11 | 30.97M |
| August 08, 2025 | 6.19 | 6.21 | 6.21 | 6.33 | 6.16 | 54.26M |
| August 07, 2025 | 6.02 | 6.13 | 6.13 | 6.17 | 5.96 | 35.45M |
| August 06, 2025 | 6.05 | 6.02 | 6.02 | 6.05 | 6 | 14.35M |
| August 05, 2025 | 6.01 | 6.03 | 6.03 | 6.04 | 5.99 | 14.52M |
| August 04, 2025 | 5.93 | 6 | 6 | 6.01 | 5.89 | 16.37M |
| August 01, 2025 | 5.95 | 5.97 | 5.97 | 5.99 | 5.91 | 17.92M |
| July 31, 2025 | 6.06 | 5.91 | 5.91 | 6.08 | 5.88 | 26.83M |
| July 30, 2025 | 6.07 | 6.05 | 6.05 | 6.1 | 6.01 | 19.08M |
| July 29, 2025 | 6.14 | 6.1 | 6.1 | 6.16 | 6 | 25.41M |
| July 28, 2025 | 6.14 | 6.14 | 6.14 | 6.29 | 6.06 | 26.28M |
| July 25, 2025 | 6.27 | 6.13 | 6.13 | 6.28 | 6.12 | 30.98M |
| July 24, 2025 | 6.13 | 6.28 | 6.28 | 6.3 | 6.02 | 43.72M |
| July 23, 2025 | 6.2 | 6.17 | 6.17 | 6.4 | 6.14 | 53.46M |
| July 22, 2025 | 6.12 | 6.18 | 6.18 | 6.18 | 6.06 | 32.87M |
| July 21, 2025 | 6.02 | 6.15 | 6.15 | 6.16 | 6.02 | 37.21M |
| July 18, 2025 | 6.07 | 6.01 | 6.01 | 6.1 | 5.98 | 25.56M |
| July 17, 2025 | 6.06 | 6.06 | 6.06 | 6.21 | 6.01 | 31.2M |
| July 16, 2025 | 6.08 | 6.05 | 6.05 | 6.12 | 6.01 | 28.83M |
| July 15, 2025 | 6.19 | 6 | 6 | 6.19 | 5.98 | 50.09M |
| July 14, 2025 | 6.2 | 6.2 | 6.2 | 6.27 | 6.16 | 38.82M |
| July 11, 2025 | 6.34 | 6.19 | 6.19 | 6.42 | 6.14 | 65.45M |
| July 10, 2025 | 6.36 | 6.27 | 6.27 | 6.54 | 6.24 | 83.91M |
| July 09, 2025 | 6.42 | 6.36 | 6.36 | 6.72 | 6.32 | 93.13M |
| July 08, 2025 | 6.15 | 6.51 | 6.51 | 6.63 | 6.07 | 126.56M |
| July 07, 2025 | 6.13 | 6.2 | 6.2 | 6.33 | 6.13 | 89.51M |