5.30
-0.36(-6.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.71 | 5.3 | 5.3 | 5.71 | 4.67 | 36.5M |
| September 29, 2025 | 5.86 | 5.66 | 5.66 | 6.01 | 5.65 | 13.61M |
| September 26, 2025 | 6.04 | 5.72 | 5.72 | 6.05 | 5.72 | 14.7M |
| September 25, 2025 | 6 | 6.11 | 6.11 | 6.23 | 5.95 | 12.56M |
| September 24, 2025 | 6.06 | 5.97 | 5.97 | 6.19 | 5.87 | 14.36M |
| September 23, 2025 | 6.45 | 6.19 | 6.19 | 6.49 | 5.36 | 20.16M |
| September 22, 2025 | 6.82 | 6.57 | 6.57 | 6.86 | 6.5 | 12.81M |
| September 19, 2025 | 7.11 | 6.81 | 6.81 | 7.11 | 6.76 | 9.59M |
| September 18, 2025 | 6.94 | 6.77 | 6.77 | 7.04 | 6.68 | 15.76M |
| September 17, 2025 | 6.88 | 7.05 | 7.05 | 7.33 | 6.85 | 19.2M |
| September 16, 2025 | 6.96 | 6.84 | 6.84 | 7.07 | 6.81 | 12.16M |
| September 15, 2025 | 7.15 | 6.96 | 6.96 | 7.18 | 6.75 | 19.13M |
| September 12, 2025 | 7.11 | 7.29 | 7.29 | 7.4 | 7.02 | 16.07M |
| September 11, 2025 | 7 | 7.25 | 7.25 | 7.5 | 6.93 | 25.14M |
| September 10, 2025 | 6.88 | 7.01 | 7.01 | 7.23 | 6.64 | 24.72M |
| September 09, 2025 | 6.18 | 6.93 | 6.93 | 7.25 | 6.12 | 37.29M |
| September 08, 2025 | 5.93 | 6.09 | 6.09 | 6.15 | 5.86 | 10.52M |
| September 05, 2025 | 5.82 | 6.03 | 6.03 | 6.1 | 5.72 | 13.41M |
| September 04, 2025 | 6.01 | 5.85 | 5.85 | 6.18 | 5.67 | 16.39M |
| September 03, 2025 | 6.46 | 6.13 | 6.13 | 6.48 | 6.09 | 15.93M |
| September 02, 2025 | 6.36 | 6.29 | 6.29 | 6.59 | 6.16 | 23.13M |
| September 01, 2025 | 6.12 | 6.1 | 6.1 | 6.15 | 5.92 | 12.31M |
| August 29, 2025 | 6.02 | 6.05 | 6.05 | 6.16 | 5.91 | 12.71M |
| August 28, 2025 | 6.22 | 6.12 | 6.12 | 6.45 | 6 | 20.19M |
| August 27, 2025 | 6.25 | 6.23 | 6.23 | 6.6 | 6.16 | 24.41M |
| August 26, 2025 | 5.79 | 6.33 | 6.33 | 6.63 | 5.76 | 30.16M |
| August 25, 2025 | 5.79 | 5.82 | 5.82 | 5.91 | 5.74 | 13.17M |
| August 22, 2025 | 5.91 | 5.81 | 5.81 | 5.93 | 5.8 | 13.74M |
| August 21, 2025 | 5.83 | 5.9 | 5.9 | 6.09 | 5.73 | 18.71M |
| August 20, 2025 | 6.14 | 5.85 | 5.85 | 6.14 | 5.7 | 23.17M |
| August 19, 2025 | 5.96 | 6.11 | 6.11 | 6.5 | 5.96 | 30.1M |
| August 18, 2025 | 5.93 | 5.94 | 5.94 | 6.19 | 5.93 | 24.42M |
| August 15, 2025 | 6.35 | 6.12 | 6.12 | 6.48 | 6.06 | 32.23M |
| August 14, 2025 | 5.66 | 6.34 | 6.34 | 6.76 | 5.59 | 47.27M |
| August 13, 2025 | 5.87 | 5.67 | 5.67 | 6.01 | 5.67 | 24.49M |
| August 12, 2025 | 5.95 | 5.92 | 5.92 | 6.24 | 5.8 | 27.84M |
| August 11, 2025 | 5.82 | 6 | 6 | 6.28 | 5.51 | 36.4M |
| August 08, 2025 | 5.61 | 6 | 6 | 6.2 | 5.61 | 38.32M |
| August 07, 2025 | 5.67 | 5.71 | 5.71 | 6.15 | 5.56 | 53.51M |
| August 06, 2025 | 4.72 | 5.64 | 5.64 | 5.64 | 4.63 | 51.5M |
| August 05, 2025 | 4.7 | 4.7 | 4.7 | 4.85 | 4.66 | 15.85M |
| August 04, 2025 | 4.68 | 4.68 | 4.68 | 4.7 | 4.53 | 16.93M |
| August 01, 2025 | 4.73 | 4.68 | 4.68 | 4.81 | 4.59 | 17.48M |
| July 31, 2025 | 4.62 | 4.69 | 4.69 | 4.88 | 4.58 | 22.66M |
| July 30, 2025 | 4.8 | 4.68 | 4.68 | 4.85 | 4.57 | 27.33M |
| July 29, 2025 | 4.8 | 4.81 | 4.81 | 5.15 | 4.65 | 47.02M |
| July 28, 2025 | 4.46 | 4.39 | 4.39 | 4.49 | 4.36 | 21.05M |
| July 25, 2025 | 4.45 | 4.56 | 4.56 | 4.68 | 4.41 | 25.34M |
| July 24, 2025 | 4.45 | 4.45 | 4.45 | 4.54 | 4.36 | 23.91M |
| July 23, 2025 | 4.35 | 4.54 | 4.54 | 4.55 | 4.21 | 32.95M |
| July 22, 2025 | 4.37 | 4.27 | 4.27 | 4.52 | 4.24 | 22.85M |
| July 21, 2025 | 4.46 | 4.37 | 4.37 | 4.51 | 4.35 | 24.77M |
| July 18, 2025 | 4.68 | 4.55 | 4.55 | 4.73 | 4.46 | 24.7M |
| July 17, 2025 | 4.69 | 4.63 | 4.63 | 4.78 | 4.6 | 25.72M |
| July 16, 2025 | 4.92 | 4.85 | 4.85 | 4.98 | 4.54 | 43.56M |
| July 15, 2025 | 4.8 | 5.06 | 5.06 | 5.22 | 4.78 | 38.53M |
| July 14, 2025 | 4.9 | 4.76 | 4.76 | 4.98 | 4.66 | 27.33M |
| July 11, 2025 | 5.03 | 4.97 | 4.97 | 5.38 | 4.93 | 37.79M |
| July 10, 2025 | 4.61 | 5.2 | 5.2 | 5.2 | 4.51 | 49.27M |
| July 09, 2025 | 4.53 | 4.68 | 4.68 | 4.76 | 4.34 | 38.15M |