5.60
-0.04(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.61 | 5.6 | 5.6 | 5.68 | 5.55 | 7.02M |
| September 25, 2025 | 5.69 | 5.64 | 5.64 | 5.76 | 5.58 | 8.07M |
| September 24, 2025 | 5.57 | 5.67 | 5.67 | 5.69 | 5.53 | 8.21M |
| September 23, 2025 | 5.75 | 5.59 | 5.59 | 5.75 | 5.5 | 10.95M |
| September 22, 2025 | 5.78 | 5.73 | 5.73 | 5.81 | 5.67 | 11.45M |
| September 19, 2025 | 5.81 | 5.88 | 5.88 | 5.92 | 5.72 | 14.86M |
| September 18, 2025 | 5.94 | 5.84 | 5.84 | 6.02 | 5.77 | 14.96M |
| September 17, 2025 | 6.03 | 5.97 | 5.97 | 6.04 | 5.95 | 8.61M |
| September 16, 2025 | 5.99 | 6.03 | 6.03 | 6.03 | 5.91 | 12.79M |
| September 15, 2025 | 5.92 | 5.96 | 5.96 | 5.99 | 5.86 | 10.51M |
| September 12, 2025 | 6.06 | 5.93 | 5.93 | 6.08 | 5.92 | 13.67M |
| September 11, 2025 | 5.94 | 6.06 | 6.06 | 6.07 | 5.83 | 14.48M |
| September 10, 2025 | 5.89 | 5.98 | 5.98 | 6.01 | 5.84 | 12.66M |
| September 09, 2025 | 6 | 5.95 | 5.95 | 6.15 | 5.91 | 23.33M |
| September 08, 2025 | 5.94 | 5.97 | 5.97 | 5.97 | 5.88 | 9.89M |
| September 05, 2025 | 5.84 | 5.95 | 5.95 | 5.95 | 5.72 | 11.7M |
| September 04, 2025 | 5.83 | 5.81 | 5.81 | 5.92 | 5.72 | 13.55M |
| September 03, 2025 | 5.96 | 5.8 | 5.8 | 6 | 5.75 | 12.97M |
| September 02, 2025 | 6.11 | 5.96 | 5.96 | 6.11 | 5.86 | 17.03M |
| September 01, 2025 | 6.09 | 6.11 | 6.11 | 6.16 | 6.03 | 15.51M |
| August 29, 2025 | 6.3 | 6.08 | 6.08 | 6.31 | 6.06 | 21.16M |
| August 28, 2025 | 6.41 | 6.31 | 6.31 | 6.42 | 6.08 | 23.78M |
| August 27, 2025 | 6.54 | 6.35 | 6.35 | 6.74 | 6.31 | 26.71M |
| August 26, 2025 | 6.58 | 6.54 | 6.54 | 6.64 | 6.48 | 19.23M |
| August 25, 2025 | 6.59 | 6.59 | 6.59 | 6.66 | 6.49 | 31.28M |
| August 22, 2025 | 6.56 | 6.55 | 6.55 | 6.9 | 6.47 | 39.97M |
| August 21, 2025 | 6.38 | 6.4 | 6.4 | 6.46 | 6.35 | 14.33M |
| August 20, 2025 | 6.35 | 6.4 | 6.4 | 6.4 | 6.28 | 13.44M |
| August 19, 2025 | 6.34 | 6.36 | 6.36 | 6.4 | 6.26 | 16.35M |
| August 18, 2025 | 6.16 | 6.34 | 6.34 | 6.38 | 6.16 | 23.81M |
| August 15, 2025 | 6.06 | 6.15 | 6.15 | 6.2 | 6.05 | 11M |
| August 14, 2025 | 6.25 | 6.07 | 6.07 | 6.26 | 6.05 | 14.28M |
| August 13, 2025 | 6.26 | 6.25 | 6.25 | 6.28 | 6.2 | 12.27M |
| August 12, 2025 | 6.25 | 6.27 | 6.27 | 6.39 | 6.16 | 16.35M |
| August 11, 2025 | 6.21 | 6.28 | 6.28 | 6.28 | 6.19 | 11.78M |
| August 08, 2025 | 6.36 | 6.23 | 6.23 | 6.39 | 6.22 | 14.06M |
| August 07, 2025 | 6.38 | 6.4 | 6.4 | 6.44 | 6.34 | 16.67M |
| August 06, 2025 | 6.42 | 6.47 | 6.47 | 6.6 | 6.33 | 29.87M |
| August 05, 2025 | 6.33 | 6.33 | 6.33 | 6.37 | 6.28 | 10.18M |
| August 04, 2025 | 6.3 | 6.34 | 6.34 | 6.34 | 6.22 | 14.52M |
| August 01, 2025 | 6.12 | 6.35 | 6.35 | 6.37 | 6.12 | 26.52M |
| July 31, 2025 | 6.18 | 6.14 | 6.14 | 6.32 | 6.13 | 18.2M |
| July 30, 2025 | 6.24 | 6.22 | 6.22 | 6.29 | 6.14 | 20.27M |
| July 29, 2025 | 6.41 | 6.24 | 6.24 | 6.57 | 6.13 | 31.18M |
| July 28, 2025 | 6.29 | 6.21 | 6.21 | 6.33 | 6.17 | 10.95M |
| July 25, 2025 | 6.15 | 6.25 | 6.25 | 6.29 | 6.12 | 17.53M |
| July 24, 2025 | 6.08 | 6.14 | 6.14 | 6.14 | 6.05 | 9.96M |
| July 23, 2025 | 6.13 | 6.09 | 6.09 | 6.17 | 6.07 | 11.87M |
| July 22, 2025 | 6.19 | 6.13 | 6.13 | 6.2 | 6.09 | 12.12M |
| July 21, 2025 | 6.21 | 6.18 | 6.18 | 6.25 | 6.17 | 14.34M |
| July 18, 2025 | 6.15 | 6.26 | 6.26 | 6.35 | 6.13 | 22.01M |
| July 17, 2025 | 6.14 | 6.16 | 6.16 | 6.18 | 6.11 | 10.13M |
| July 16, 2025 | 6.12 | 6.16 | 6.16 | 6.24 | 6.07 | 14.64M |
| July 15, 2025 | 6.2 | 6.12 | 6.12 | 6.23 | 6 | 16.04M |
| July 14, 2025 | 6.29 | 6.16 | 6.16 | 6.31 | 6.11 | 16.22M |
| July 11, 2025 | 6.29 | 6.23 | 6.23 | 6.32 | 6.14 | 28.18M |
| July 10, 2025 | 6.09 | 6.29 | 6.29 | 6.66 | 6.09 | 48.32M |
| July 09, 2025 | 6.07 | 6.1 | 6.1 | 6.2 | 6.03 | 19.13M |
| July 08, 2025 | 5.93 | 6.03 | 6.03 | 6.05 | 5.9 | 13.63M |
| July 07, 2025 | 5.92 | 5.93 | 5.93 | 5.96 | 5.89 | 7.49M |