5.68
-0.06(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.74 | 5.68 | 5.68 | 5.74 | 5.65 | 7.74M |
| September 11, 2025 | 5.7 | 5.74 | 5.74 | 5.75 | 5.67 | 7.1M |
| September 10, 2025 | 5.8 | 5.73 | 5.73 | 5.8 | 5.69 | 6.79M |
| September 09, 2025 | 5.82 | 5.78 | 5.78 | 5.88 | 5.75 | 8.58M |
| September 08, 2025 | 5.58 | 5.82 | 5.82 | 5.86 | 5.54 | 15.92M |
| September 05, 2025 | 5.54 | 5.59 | 5.59 | 5.59 | 5.49 | 7.73M |
| September 04, 2025 | 5.59 | 5.55 | 5.55 | 5.63 | 5.49 | 9.08M |
| September 03, 2025 | 5.6 | 5.55 | 5.55 | 5.67 | 5.51 | 8.64M |
| September 02, 2025 | 5.75 | 5.6 | 5.6 | 5.79 | 5.58 | 11.89M |
| September 01, 2025 | 5.83 | 5.74 | 5.74 | 5.84 | 5.71 | 11.17M |
| August 29, 2025 | 5.93 | 5.82 | 5.82 | 5.94 | 5.8 | 11.87M |
| August 28, 2025 | 6.05 | 5.93 | 5.93 | 6.08 | 5.8 | 17.27M |
| August 27, 2025 | 5.97 | 6.04 | 6.04 | 6.3 | 5.9 | 27.83M |
| August 26, 2025 | 6.05 | 5.99 | 5.99 | 6.12 | 5.96 | 19.34M |
| August 25, 2025 | 5.79 | 5.84 | 5.84 | 5.84 | 5.66 | 12.69M |
| August 22, 2025 | 5.99 | 5.77 | 5.77 | 5.99 | 5.7 | 24.88M |
| August 21, 2025 | 6.22 | 5.99 | 5.99 | 6.35 | 5.96 | 26.25M |
| August 20, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0 |
| August 19, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0 |
| August 18, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0 |
| August 15, 2025 | 6.04 | 6.14 | 6.14 | 6.19 | 5.85 | 20.24M |
| August 14, 2025 | 6.2 | 6.04 | 6.04 | 6.2 | 6 | 18.54M |
| August 13, 2025 | 6.25 | 6.19 | 6.19 | 6.26 | 6.18 | 11.1M |
| August 12, 2025 | 6.18 | 6.26 | 6.26 | 6.28 | 6.15 | 10.74M |
| August 11, 2025 | 6.23 | 6.17 | 6.17 | 6.3 | 6.13 | 10.2M |
| August 08, 2025 | 6.15 | 6.22 | 6.22 | 6.29 | 6.08 | 13.68M |
| August 07, 2025 | 6.11 | 6.15 | 6.15 | 6.29 | 6.08 | 11.37M |
| August 06, 2025 | 6.13 | 6.11 | 6.11 | 6.21 | 6.09 | 9.4M |
| August 05, 2025 | 6.19 | 6.1 | 6.1 | 6.19 | 6.06 | 10.12M |
| August 04, 2025 | 6.11 | 6.2 | 6.2 | 6.23 | 6.04 | 11.82M |
| August 01, 2025 | 6.07 | 6.11 | 6.11 | 6.12 | 6.03 | 7.89M |
| July 31, 2025 | 6.14 | 6.07 | 6.07 | 6.17 | 6.06 | 10.05M |
| July 30, 2025 | 6.3 | 6.13 | 6.13 | 6.3 | 6.11 | 12.54M |
| July 29, 2025 | 6.29 | 6.29 | 6.29 | 6.39 | 6.21 | 19.29M |
| July 28, 2025 | 6.1 | 6.18 | 6.18 | 6.18 | 5.98 | 14.1M |
| July 25, 2025 | 6.11 | 6.1 | 6.1 | 6.17 | 6.06 | 14.14M |
| July 24, 2025 | 6.13 | 6.11 | 6.11 | 6.15 | 6.06 | 14.88M |
| July 23, 2025 | 6.15 | 6.13 | 6.13 | 6.16 | 6.03 | 15.25M |
| July 22, 2025 | 6 | 6.18 | 6.18 | 6.33 | 6 | 20.69M |
| July 21, 2025 | 6.02 | 5.99 | 5.99 | 6.07 | 5.91 | 23.22M |
| July 18, 2025 | 6.11 | 6.13 | 6.13 | 6.28 | 6.04 | 21.36M |
| July 17, 2025 | 6.53 | 6.11 | 6.11 | 6.53 | 6.11 | 44.11M |
| July 16, 2025 | 6.48 | 6.55 | 6.55 | 6.64 | 6.31 | 36.75M |
| July 15, 2025 | 6.47 | 6.27 | 6.27 | 6.75 | 6.18 | 47.02M |
| July 14, 2025 | 6.17 | 6.53 | 6.53 | 6.55 | 6.04 | 42.88M |
| July 11, 2025 | 5.83 | 6.09 | 6.09 | 6.09 | 5.73 | 40.26M |
| July 10, 2025 | 5.56 | 5.83 | 5.83 | 5.85 | 5.52 | 44.56M |
| July 09, 2025 | 5.25 | 5.33 | 5.33 | 5.35 | 5.25 | 15.47M |
| July 08, 2025 | 5.36 | 5.3 | 5.3 | 5.5 | 5.24 | 26.71M |
| July 07, 2025 | 5.17 | 5.13 | 5.13 | 5.22 | 5.11 | 12M |
| July 04, 2025 | 5.14 | 5.11 | 5.11 | 5.26 | 5.09 | 16.15M |
| July 03, 2025 | 5.09 | 5.12 | 5.12 | 5.18 | 5.08 | 11.77M |
| July 02, 2025 | 5.13 | 5.09 | 5.09 | 5.2 | 5.04 | 14.6M |
| July 01, 2025 | 4.88 | 5.12 | 5.12 | 5.17 | 4.86 | 24.16M |
| June 30, 2025 | 4.74 | 4.87 | 4.87 | 4.88 | 4.71 | 12.6M |
| June 27, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.66 | 9.77M |
| June 26, 2025 | 4.6 | 4.69 | 4.69 | 4.76 | 4.6 | 13.91M |
| June 25, 2025 | 4.63 | 4.61 | 4.61 | 4.65 | 4.57 | 11.25M |
| June 24, 2025 | 4.54 | 4.61 | 4.61 | 4.62 | 4.53 | 10.64M |
| June 23, 2025 | 4.5 | 4.54 | 4.54 | 4.57 | 4.45 | 6.41M |