5.81
+0.04(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.76 | 5.81 | 5.81 | 5.97 | 5.69 | 15.85M |
| September 25, 2025 | 6.08 | 5.77 | 5.77 | 6.08 | 5.73 | 11M |
| September 24, 2025 | 5.7 | 5.84 | 5.84 | 5.84 | 5.69 | 11.91M |
| September 23, 2025 | 5.85 | 5.74 | 5.74 | 5.89 | 5.59 | 23.69M |
| September 22, 2025 | 6 | 5.88 | 5.88 | 6 | 5.86 | 17.26M |
| September 19, 2025 | 6.08 | 6.04 | 6.04 | 6.12 | 5.99 | 13.58M |
| September 18, 2025 | 6.26 | 6.09 | 6.09 | 6.27 | 6.03 | 20.52M |
| September 17, 2025 | 6.33 | 6.27 | 6.27 | 6.34 | 6.24 | 12.03M |
| September 16, 2025 | 6.25 | 6.33 | 6.33 | 6.33 | 6.23 | 9.36M |
| September 15, 2025 | 6.26 | 6.27 | 6.27 | 6.3 | 6.2 | 10.08M |
| September 12, 2025 | 6.36 | 6.27 | 6.27 | 6.37 | 6.27 | 12.13M |
| September 11, 2025 | 6.24 | 6.36 | 6.36 | 6.36 | 6.15 | 13.96M |
| September 10, 2025 | 6.23 | 6.24 | 6.24 | 6.3 | 6.21 | 8.6M |
| September 09, 2025 | 6.35 | 6.23 | 6.23 | 6.36 | 6.21 | 15.46M |
| September 08, 2025 | 6.3 | 6.35 | 6.35 | 6.35 | 6.22 | 14.5M |
| September 05, 2025 | 6.25 | 6.29 | 6.29 | 6.31 | 6.15 | 17.72M |
| September 04, 2025 | 6.27 | 6.23 | 6.23 | 6.41 | 6.19 | 17.94M |
| September 03, 2025 | 6.56 | 6.28 | 6.28 | 6.57 | 6.25 | 17.23M |
| September 02, 2025 | 6.68 | 6.49 | 6.49 | 6.69 | 6.39 | 24.71M |
| September 01, 2025 | 6.67 | 6.7 | 6.7 | 6.76 | 6.62 | 17.24M |
| August 29, 2025 | 6.88 | 6.66 | 6.66 | 6.88 | 6.66 | 18.34M |
| August 28, 2025 | 6.79 | 6.84 | 6.84 | 6.98 | 6.57 | 29.21M |
| August 27, 2025 | 7.07 | 6.83 | 6.83 | 7.12 | 6.82 | 27.52M |
| August 26, 2025 | 7.13 | 7.07 | 7.07 | 7.14 | 7.05 | 20.02M |
| August 25, 2025 | 7.18 | 7.13 | 7.13 | 7.2 | 7.01 | 28.66M |
| August 22, 2025 | 7.17 | 7.08 | 7.08 | 7.22 | 7.03 | 34.51M |
| August 21, 2025 | 7.23 | 7.21 | 7.21 | 7.49 | 7.18 | 51.86M |
| August 20, 2025 | 6.94 | 7.15 | 7.15 | 7.23 | 6.89 | 44.75M |
| August 19, 2025 | 6.96 | 6.94 | 6.94 | 7.02 | 6.88 | 17.26M |
| August 18, 2025 | 6.8 | 6.97 | 6.97 | 7.02 | 6.8 | 24.47M |
| August 15, 2025 | 6.76 | 6.8 | 6.8 | 6.82 | 6.72 | 14.58M |
| August 14, 2025 | 6.96 | 6.72 | 6.72 | 6.98 | 6.71 | 25.84M |
| August 13, 2025 | 6.98 | 6.97 | 6.97 | 7.12 | 6.93 | 21.5M |
| August 12, 2025 | 7 | 6.92 | 6.92 | 7.18 | 6.88 | 21.34M |
| August 11, 2025 | 7.05 | 7.01 | 7.01 | 7.08 | 6.96 | 21.64M |
| August 08, 2025 | 7.05 | 7.05 | 7.05 | 7.14 | 6.94 | 21.96M |
| August 07, 2025 | 7.16 | 7.06 | 7.06 | 7.21 | 7.04 | 33.95M |
| August 06, 2025 | 6.9 | 7.16 | 7.16 | 7.21 | 6.9 | 55.38M |
| August 05, 2025 | 6.54 | 6.95 | 6.95 | 7.26 | 6.54 | 51.93M |
| August 04, 2025 | 6.32 | 6.53 | 6.53 | 6.55 | 6.3 | 23.69M |
| August 01, 2025 | 6.28 | 6.37 | 6.37 | 6.42 | 6.24 | 26.51M |
| July 31, 2025 | 6.49 | 6.29 | 6.29 | 6.69 | 6.27 | 57.38M |
| July 30, 2025 | 7.08 | 6.84 | 6.84 | 7.14 | 6.72 | 35.11M |
| July 29, 2025 | 6.95 | 7.08 | 7.08 | 7.1 | 6.82 | 30.09M |
| July 28, 2025 | 6.85 | 6.99 | 6.99 | 7.04 | 6.84 | 25.68M |
| July 25, 2025 | 6.94 | 6.85 | 6.85 | 6.96 | 6.78 | 16.41M |
| July 24, 2025 | 6.81 | 6.93 | 6.93 | 6.98 | 6.8 | 20.48M |
| July 23, 2025 | 7.09 | 6.83 | 6.83 | 7.14 | 6.8 | 26.29M |
| July 22, 2025 | 7.13 | 7.02 | 7.02 | 7.21 | 6.98 | 32.33M |
| July 21, 2025 | 6.99 | 7.02 | 7.02 | 7.04 | 6.93 | 23.7M |
| July 18, 2025 | 6.9 | 6.98 | 6.98 | 7.02 | 6.77 | 29.65M |
| July 17, 2025 | 6.69 | 6.85 | 6.85 | 6.95 | 6.68 | 25.94M |
| July 16, 2025 | 6.75 | 6.69 | 6.69 | 6.75 | 6.65 | 12.74M |
| July 15, 2025 | 6.79 | 6.71 | 6.71 | 6.81 | 6.61 | 20.45M |
| July 14, 2025 | 6.79 | 6.81 | 6.81 | 6.9 | 6.78 | 17.81M |
| July 11, 2025 | 6.9 | 6.83 | 6.83 | 6.93 | 6.79 | 21.82M |
| July 10, 2025 | 7.03 | 6.88 | 6.88 | 7.04 | 6.83 | 22.69M |
| July 09, 2025 | 7 | 6.93 | 6.93 | 7.1 | 6.89 | 37.31M |
| July 08, 2025 | 7 | 7.02 | 7.02 | 7.05 | 6.89 | 42.78M |
| July 07, 2025 | 6.6 | 7.07 | 7.07 | 7.08 | 6.6 | 69.64M |