5.58
-0.02(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.57 | 5.58 | 5.58 | 5.62 | 5.54 | 4.58M |
| September 25, 2025 | 5.76 | 5.6 | 5.6 | 5.76 | 5.57 | 5.5M |
| September 24, 2025 | 5.66 | 5.67 | 5.67 | 5.69 | 5.56 | 5.27M |
| September 23, 2025 | 5.69 | 5.6 | 5.6 | 5.7 | 5.48 | 7.17M |
| September 22, 2025 | 5.69 | 5.69 | 5.69 | 5.76 | 5.68 | 4.93M |
| September 19, 2025 | 5.94 | 5.7 | 5.7 | 5.94 | 5.67 | 7.05M |
| September 18, 2025 | 5.89 | 5.78 | 5.78 | 5.91 | 5.75 | 7.11M |
| September 17, 2025 | 5.93 | 5.87 | 5.87 | 5.93 | 5.85 | 4.56M |
| September 16, 2025 | 5.87 | 5.93 | 5.93 | 5.95 | 5.82 | 5.5M |
| September 15, 2025 | 5.89 | 5.87 | 5.87 | 5.9 | 5.83 | 4.32M |
| September 12, 2025 | 5.94 | 5.88 | 5.88 | 5.95 | 5.84 | 5.22M |
| September 11, 2025 | 5.91 | 5.93 | 5.93 | 5.93 | 5.76 | 5.63M |
| September 10, 2025 | 5.95 | 5.88 | 5.88 | 5.96 | 5.87 | 4.6M |
| September 09, 2025 | 6.01 | 5.89 | 5.89 | 6.01 | 5.87 | 7.64M |
| September 08, 2025 | 5.87 | 5.99 | 5.99 | 5.99 | 5.85 | 8.47M |
| September 05, 2025 | 5.82 | 5.86 | 5.86 | 5.89 | 5.7 | 7.93M |
| September 04, 2025 | 5.79 | 5.82 | 5.82 | 5.89 | 5.73 | 9.28M |
| September 03, 2025 | 5.88 | 5.8 | 5.8 | 6.04 | 5.77 | 8.6M |
| September 02, 2025 | 5.98 | 5.87 | 5.87 | 6 | 5.81 | 10.39M |
| September 01, 2025 | 5.92 | 5.98 | 5.98 | 6.01 | 5.86 | 7.18M |
| August 29, 2025 | 5.94 | 5.91 | 5.91 | 6.03 | 5.89 | 10.08M |
| August 28, 2025 | 6.14 | 5.99 | 5.99 | 6.21 | 5.77 | 21.73M |
| August 27, 2025 | 6.44 | 6.19 | 6.19 | 6.47 | 6.18 | 15M |
| August 26, 2025 | 6.4 | 6.43 | 6.43 | 6.5 | 6.36 | 12.23M |
| August 25, 2025 | 6.39 | 6.39 | 6.39 | 6.43 | 6.32 | 12.99M |
| August 22, 2025 | 6.45 | 6.38 | 6.38 | 6.46 | 6.35 | 10.76M |
| August 21, 2025 | 6.41 | 6.45 | 6.45 | 6.48 | 6.39 | 11.23M |
| August 20, 2025 | 6.39 | 6.41 | 6.41 | 6.43 | 6.31 | 10.24M |
| August 19, 2025 | 6.38 | 6.41 | 6.41 | 6.49 | 6.36 | 11.2M |
| August 18, 2025 | 6.38 | 6.37 | 6.37 | 6.45 | 6.33 | 11.33M |
| August 15, 2025 | 6.33 | 6.35 | 6.35 | 6.39 | 6.28 | 7.73M |
| August 14, 2025 | 6.5 | 6.3 | 6.3 | 6.5 | 6.29 | 12.99M |
| August 13, 2025 | 6.46 | 6.46 | 6.46 | 6.5 | 6.4 | 8.59M |
| August 12, 2025 | 6.55 | 6.48 | 6.48 | 6.62 | 6.45 | 7.79M |
| August 11, 2025 | 6.46 | 6.53 | 6.53 | 6.54 | 6.43 | 8.67M |
| August 08, 2025 | 6.43 | 6.46 | 6.46 | 6.55 | 6.38 | 11.35M |
| August 07, 2025 | 6.43 | 6.46 | 6.46 | 6.57 | 6.4 | 11.9M |
| August 06, 2025 | 6.53 | 6.42 | 6.42 | 6.58 | 6.38 | 13.6M |
| August 05, 2025 | 6.57 | 6.55 | 6.55 | 6.68 | 6.52 | 17.75M |
| August 04, 2025 | 6.44 | 6.57 | 6.57 | 6.7 | 6.31 | 24.37M |
| August 01, 2025 | 6.38 | 6.46 | 6.46 | 6.56 | 6.38 | 10.72M |
| July 31, 2025 | 6.45 | 6.4 | 6.4 | 6.5 | 6.37 | 13.34M |
| July 30, 2025 | 6.42 | 6.44 | 6.44 | 6.5 | 6.36 | 13.49M |
| July 29, 2025 | 6.45 | 6.44 | 6.44 | 6.49 | 6.31 | 14.51M |
| July 28, 2025 | 6.38 | 6.35 | 6.35 | 6.48 | 6.34 | 11.32M |
| July 25, 2025 | 6.4 | 6.37 | 6.37 | 6.47 | 6.33 | 14.21M |
| July 24, 2025 | 6.2 | 6.4 | 6.4 | 6.43 | 6.18 | 20.05M |
| July 23, 2025 | 6.18 | 6.16 | 6.16 | 6.24 | 6.14 | 9.49M |
| July 22, 2025 | 6.28 | 6.19 | 6.19 | 6.3 | 6.17 | 9.74M |
| July 21, 2025 | 6.27 | 6.28 | 6.28 | 6.32 | 6.22 | 9.9M |
| July 18, 2025 | 6.26 | 6.25 | 6.25 | 6.3 | 6.16 | 7.95M |
| July 17, 2025 | 6.18 | 6.24 | 6.24 | 6.26 | 6.16 | 8.07M |
| July 16, 2025 | 6.13 | 6.2 | 6.2 | 6.2 | 6.1 | 8.2M |
| July 15, 2025 | 6.22 | 6.13 | 6.13 | 6.24 | 6.08 | 11.57M |
| July 14, 2025 | 6.24 | 6.24 | 6.24 | 6.29 | 6.19 | 10.28M |
| July 11, 2025 | 6.21 | 6.22 | 6.22 | 6.33 | 6.19 | 15.53M |
| July 10, 2025 | 6.22 | 6.26 | 6.26 | 6.47 | 6.17 | 27.38M |
| July 09, 2025 | 6.31 | 6.23 | 6.23 | 6.31 | 6.17 | 26.98M |
| July 08, 2025 | 5.99 | 6.35 | 6.35 | 6.49 | 5.96 | 41.97M |
| July 07, 2025 | 5.99 | 5.97 | 5.97 | 6.07 | 5.94 | 6.77M |