5.66
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.66 | 5.66 | 5.66 | 5.71 | 5.63 | 4.27M |
| September 29, 2025 | 5.62 | 5.65 | 5.65 | 5.65 | 5.49 | 5.87M |
| September 26, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.56 | 5.24M |
| September 25, 2025 | 5.68 | 5.62 | 5.62 | 5.73 | 5.6 | 6.61M |
| September 24, 2025 | 5.55 | 5.66 | 5.66 | 5.67 | 5.55 | 5.85M |
| September 23, 2025 | 5.68 | 5.6 | 5.6 | 5.69 | 5.44 | 9.59M |
| September 22, 2025 | 5.79 | 5.68 | 5.68 | 5.79 | 5.64 | 5.9M |
| September 19, 2025 | 5.79 | 5.72 | 5.72 | 5.84 | 5.7 | 7.26M |
| September 18, 2025 | 5.92 | 5.79 | 5.79 | 5.94 | 5.74 | 9.48M |
| September 17, 2025 | 5.97 | 5.92 | 5.92 | 5.99 | 5.89 | 8.93M |
| September 16, 2025 | 5.9 | 5.97 | 5.97 | 5.98 | 5.87 | 8.91M |
| September 15, 2025 | 5.92 | 5.91 | 5.91 | 5.93 | 5.86 | 5.75M |
| September 12, 2025 | 5.9 | 5.9 | 5.9 | 5.93 | 5.84 | 6.94M |
| September 11, 2025 | 5.85 | 5.9 | 5.9 | 5.91 | 5.72 | 7.76M |
| September 10, 2025 | 5.83 | 5.86 | 5.86 | 5.92 | 5.82 | 5.94M |
| September 09, 2025 | 5.93 | 5.84 | 5.84 | 5.96 | 5.82 | 7.72M |
| September 08, 2025 | 5.79 | 5.93 | 5.93 | 5.93 | 5.76 | 9.37M |
| September 05, 2025 | 5.76 | 5.79 | 5.79 | 5.8 | 5.67 | 8.63M |
| September 04, 2025 | 5.72 | 5.76 | 5.76 | 5.85 | 5.68 | 9.37M |
| September 03, 2025 | 5.86 | 5.72 | 5.72 | 5.92 | 5.71 | 9.44M |
| September 02, 2025 | 5.96 | 5.86 | 5.86 | 5.98 | 5.78 | 11.44M |
| September 01, 2025 | 5.85 | 5.96 | 5.96 | 5.97 | 5.83 | 11.97M |
| August 29, 2025 | 5.93 | 5.88 | 5.88 | 5.95 | 5.86 | 10.44M |
| August 28, 2025 | 6.03 | 5.9 | 5.9 | 6.09 | 5.72 | 20.03M |
| August 27, 2025 | 6.41 | 6.01 | 6.01 | 6.44 | 5.99 | 28.83M |
| August 26, 2025 | 6.66 | 6.43 | 6.43 | 6.66 | 6.41 | 26.55M |
| August 25, 2025 | 6.51 | 6.71 | 6.71 | 6.73 | 6.47 | 20.62M |
| August 22, 2025 | 6.52 | 6.51 | 6.51 | 6.54 | 6.42 | 10.17M |
| August 21, 2025 | 6.5 | 6.53 | 6.53 | 6.58 | 6.49 | 8.96M |
| August 20, 2025 | 6.6 | 6.5 | 6.5 | 6.6 | 6.42 | 13.32M |
| August 19, 2025 | 6.45 | 6.59 | 6.59 | 6.76 | 6.45 | 17.2M |
| August 18, 2025 | 6.51 | 6.48 | 6.48 | 6.6 | 6.45 | 11.7M |
| August 15, 2025 | 6.44 | 6.51 | 6.51 | 6.56 | 6.44 | 11.06M |
| August 14, 2025 | 6.63 | 6.46 | 6.46 | 6.67 | 6.45 | 14.04M |
| August 13, 2025 | 6.62 | 6.62 | 6.62 | 6.66 | 6.56 | 10.58M |
| August 12, 2025 | 6.7 | 6.62 | 6.62 | 6.76 | 6.59 | 10.9M |
| August 11, 2025 | 6.7 | 6.7 | 6.7 | 6.75 | 6.65 | 11M |
| August 08, 2025 | 6.64 | 6.73 | 6.73 | 6.78 | 6.55 | 19.37M |
| August 07, 2025 | 6.63 | 6.62 | 6.62 | 6.84 | 6.59 | 19.66M |
| August 06, 2025 | 6.75 | 6.63 | 6.63 | 6.82 | 6.61 | 17.16M |
| August 05, 2025 | 6.87 | 6.74 | 6.74 | 6.9 | 6.71 | 16.02M |
| August 04, 2025 | 6.64 | 6.87 | 6.87 | 6.87 | 6.53 | 25.92M |
| August 01, 2025 | 6.83 | 6.72 | 6.72 | 6.98 | 6.69 | 33.23M |
| July 31, 2025 | 6.53 | 6.8 | 6.8 | 6.97 | 6.51 | 40.21M |
| July 30, 2025 | 6.61 | 6.54 | 6.54 | 6.7 | 6.5 | 14.52M |
| July 29, 2025 | 6.6 | 6.65 | 6.65 | 6.66 | 6.5 | 13.14M |
| July 28, 2025 | 6.6 | 6.57 | 6.57 | 6.7 | 6.52 | 13.28M |
| July 25, 2025 | 6.58 | 6.57 | 6.57 | 6.73 | 6.55 | 18.8M |
| July 24, 2025 | 6.39 | 6.6 | 6.6 | 6.6 | 6.35 | 20.86M |
| July 23, 2025 | 6.37 | 6.34 | 6.34 | 6.4 | 6.27 | 9.97M |
| July 22, 2025 | 6.39 | 6.36 | 6.36 | 6.45 | 6.33 | 9.65M |
| July 21, 2025 | 6.34 | 6.4 | 6.4 | 6.43 | 6.26 | 10.84M |
| July 18, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.2 | 11.12M |
| July 17, 2025 | 6.21 | 6.26 | 6.26 | 6.33 | 6.21 | 11.44M |
| July 16, 2025 | 6.15 | 6.25 | 6.25 | 6.28 | 6.09 | 12.76M |
| July 15, 2025 | 6.31 | 6.19 | 6.19 | 6.44 | 6.09 | 20.9M |
| July 14, 2025 | 6.12 | 6.3 | 6.3 | 6.35 | 6.06 | 18.7M |
| July 11, 2025 | 6.06 | 6.13 | 6.13 | 6.14 | 6.02 | 10.51M |
| July 10, 2025 | 6.01 | 6.07 | 6.07 | 6.13 | 5.96 | 11.09M |
| July 09, 2025 | 5.98 | 6 | 6 | 6.04 | 5.95 | 6.52M |