5.72
-8.881784197001249e-16(+-0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.02 | 5.72 | 5.72 | 6.02 | 5.72 | 7.7M |
| September 25, 2025 | 5.71 | 6.04 | 6.04 | 6.2 | 5.66 | 13.85M |
| September 24, 2025 | 5.63 | 5.72 | 5.72 | 5.75 | 5.54 | 8.54M |
| September 23, 2025 | 5.73 | 5.63 | 5.63 | 5.88 | 5.54 | 8.98M |
| September 22, 2025 | 6.05 | 5.69 | 5.69 | 6.05 | 5.67 | 9.92M |
| September 19, 2025 | 6.25 | 6.02 | 6.02 | 6.3 | 5.96 | 12.11M |
| September 18, 2025 | 6.32 | 6.28 | 6.28 | 6.66 | 6.21 | 11.11M |
| September 17, 2025 | 6.38 | 6.36 | 6.36 | 6.45 | 6.25 | 8.82M |
| September 16, 2025 | 6.34 | 6.38 | 6.38 | 6.4 | 6.23 | 7.81M |
| September 15, 2025 | 6.51 | 6.4 | 6.4 | 6.56 | 6.37 | 7.6M |
| September 12, 2025 | 6.6 | 6.49 | 6.49 | 6.6 | 6.41 | 9.05M |
| September 11, 2025 | 6.61 | 6.6 | 6.6 | 6.73 | 6.5 | 8.38M |
| September 10, 2025 | 6.8 | 6.65 | 6.65 | 6.8 | 6.58 | 7.7M |
| September 09, 2025 | 6.51 | 6.67 | 6.67 | 6.84 | 6.44 | 14.05M |
| September 08, 2025 | 6.59 | 6.47 | 6.47 | 6.63 | 6.33 | 11.21M |
| September 05, 2025 | 6.68 | 6.58 | 6.58 | 6.78 | 6.51 | 9.11M |
| September 04, 2025 | 6.8 | 6.66 | 6.66 | 6.82 | 6.62 | 7.66M |
| September 03, 2025 | 6.92 | 6.84 | 6.84 | 7.03 | 6.68 | 9.34M |
| September 02, 2025 | 6.95 | 6.91 | 6.91 | 6.99 | 6.71 | 10.49M |
| September 01, 2025 | 6.88 | 6.94 | 6.94 | 6.98 | 6.73 | 11.76M |
| August 29, 2025 | 7.06 | 6.89 | 6.89 | 7.14 | 6.75 | 15.01M |
| August 28, 2025 | 7.22 | 7.06 | 7.06 | 7.3 | 6.95 | 15.22M |
| August 27, 2025 | 7.43 | 7.22 | 7.22 | 7.68 | 7.15 | 15.59M |
| August 26, 2025 | 7.1 | 7.44 | 7.44 | 7.57 | 7.03 | 17.28M |
| August 25, 2025 | 7.25 | 7.18 | 7.18 | 7.29 | 7.03 | 15.51M |
| August 22, 2025 | 6.87 | 7.24 | 7.24 | 7.29 | 6.82 | 17.51M |
| August 21, 2025 | 6.76 | 6.92 | 6.92 | 7.06 | 6.71 | 15.04M |
| August 20, 2025 | 6.67 | 6.76 | 6.76 | 6.96 | 6.63 | 13.46M |
| August 19, 2025 | 6.89 | 6.77 | 6.77 | 7.05 | 6.45 | 24.98M |
| August 18, 2025 | 7.15 | 6.89 | 6.89 | 7.29 | 6.78 | 22.37M |
| August 15, 2025 | 7.08 | 7.18 | 7.18 | 7.4 | 6.98 | 14.93M |
| August 14, 2025 | 7.2 | 7.12 | 7.12 | 7.3 | 7.07 | 12.76M |
| August 13, 2025 | 7.29 | 7.33 | 7.33 | 7.46 | 7.15 | 16.53M |
| August 12, 2025 | 7.33 | 7.46 | 7.46 | 7.88 | 7.3 | 13.73M |
| August 11, 2025 | 7.57 | 7.32 | 7.32 | 7.63 | 7.13 | 16.48M |
| August 08, 2025 | 6.99 | 7.48 | 7.48 | 7.49 | 6.88 | 21.64M |
| August 07, 2025 | 7.29 | 7 | 7 | 7.63 | 6.82 | 28.2M |
| August 06, 2025 | 6.29 | 7.29 | 7.29 | 7.55 | 6.29 | 29.79M |
| August 05, 2025 | 6.1 | 6.33 | 6.33 | 6.66 | 6.1 | 22.33M |
| August 04, 2025 | 5.65 | 6.21 | 6.21 | 6.28 | 5.64 | 24.5M |
| August 01, 2025 | 5.49 | 5.72 | 5.72 | 5.94 | 5.47 | 27.9M |
| July 31, 2025 | 5.26 | 5.47 | 5.47 | 5.53 | 5.15 | 19.08M |
| July 30, 2025 | 5.2 | 5.25 | 5.25 | 5.31 | 5.14 | 11.13M |
| July 29, 2025 | 5.11 | 5.2 | 5.2 | 5.22 | 5.09 | 10.26M |
| July 28, 2025 | 5.03 | 5.15 | 5.15 | 5.2 | 5.01 | 10.35M |
| July 25, 2025 | 5.1 | 5.03 | 5.03 | 5.13 | 5.03 | 9.23M |
| July 24, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 5.07 | 9.87M |
| July 23, 2025 | 5.24 | 5.17 | 5.17 | 5.25 | 5.14 | 8.71M |
| July 22, 2025 | 5.07 | 5.24 | 5.24 | 5.25 | 5.01 | 13.77M |
| July 21, 2025 | 5.15 | 5.07 | 5.07 | 5.15 | 4.99 | 13.1M |
| July 18, 2025 | 5.21 | 5.13 | 5.13 | 5.29 | 5.05 | 14.62M |
| July 17, 2025 | 5.28 | 5.2 | 5.2 | 5.32 | 5.16 | 12.64M |
| July 16, 2025 | 5.06 | 5.33 | 5.33 | 5.34 | 5.02 | 18.66M |
| July 15, 2025 | 5.03 | 5.05 | 5.05 | 5.09 | 4.97 | 9.82M |
| July 14, 2025 | 5.08 | 5.06 | 5.06 | 5.13 | 4.98 | 12.29M |
| July 11, 2025 | 5.17 | 5.08 | 5.08 | 5.18 | 5 | 16.02M |
| July 10, 2025 | 5.1 | 5.15 | 5.15 | 5.18 | 5.1 | 14.35M |
| July 09, 2025 | 5.13 | 5.11 | 5.11 | 5.37 | 5.1 | 19.57M |
| July 08, 2025 | 5.13 | 5.18 | 5.18 | 5.27 | 5.04 | 12.93M |
| July 07, 2025 | 5.01 | 5.15 | 5.15 | 5.18 | 4.96 | 12.19M |