5.53
-0.01(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.55 | 5.53 | 5.53 | 5.58 | 5.52 | 161.46M |
| September 11, 2025 | 5.62 | 5.63 | 5.54 | 5.64 | 5.55 | 218.93M |
| September 10, 2025 | 5.67 | 5.61 | 5.61 | 5.67 | 5.61 | 184.71M |
| September 09, 2025 | 5.7 | 5.66 | 5.66 | 5.72 | 5.64 | 146.32M |
| September 08, 2025 | 5.68 | 5.68 | 5.68 | 5.74 | 5.66 | 143.18M |
| September 05, 2025 | 5.74 | 5.69 | 5.69 | 5.77 | 5.66 | 182.49M |
| September 04, 2025 | 5.73 | 5.78 | 5.78 | 5.83 | 5.63 | 305.15M |
| September 03, 2025 | 5.82 | 5.75 | 5.75 | 5.84 | 5.73 | 156.48M |
| September 02, 2025 | 5.7 | 5.81 | 5.81 | 5.82 | 5.7 | 276.37M |
| September 01, 2025 | 5.72 | 5.7 | 5.7 | 5.74 | 5.66 | 138.79M |
| August 29, 2025 | 5.76 | 5.71 | 5.71 | 5.84 | 5.7 | 246.67M |
| August 28, 2025 | 5.74 | 5.77 | 5.77 | 5.79 | 5.71 | 137.81M |
| August 27, 2025 | 5.81 | 5.74 | 5.74 | 5.85 | 5.74 | 157.79M |
| August 26, 2025 | 5.84 | 5.82 | 5.82 | 5.88 | 5.8 | 153.4M |
| August 25, 2025 | 5.83 | 5.84 | 5.84 | 5.86 | 5.79 | 169.77M |
| August 22, 2025 | 5.83 | 5.83 | 5.83 | 5.86 | 5.76 | 191.23M |
| August 21, 2025 | 5.72 | 5.86 | 5.86 | 5.87 | 5.71 | 292.8M |
| August 20, 2025 | 5.67 | 5.72 | 5.72 | 5.73 | 5.64 | 142.6M |
| August 19, 2025 | 5.69 | 5.67 | 5.67 | 5.69 | 5.66 | 90.51M |
| August 18, 2025 | 5.69 | 5.68 | 5.68 | 5.71 | 5.67 | 138.62M |
| August 15, 2025 | 5.69 | 5.68 | 5.68 | 5.7 | 5.65 | 132M |
| August 14, 2025 | 5.73 | 5.69 | 5.69 | 5.76 | 5.68 | 101.43M |
| August 13, 2025 | 5.74 | 5.72 | 5.72 | 5.77 | 5.71 | 103.92M |
| August 12, 2025 | 5.68 | 5.76 | 5.76 | 5.79 | 5.68 | 152.24M |
| August 11, 2025 | 5.74 | 5.68 | 5.68 | 5.76 | 5.68 | 121.13M |
| August 08, 2025 | 5.72 | 5.74 | 5.74 | 5.79 | 5.71 | 99.55M |
| August 07, 2025 | 5.71 | 5.73 | 5.73 | 5.74 | 5.68 | 108.64M |
| August 06, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.68 | 99.59M |
| August 05, 2025 | 5.65 | 5.71 | 5.71 | 5.72 | 5.65 | 123.52M |
| August 04, 2025 | 5.66 | 5.65 | 5.65 | 5.67 | 5.6 | 166.09M |
| August 01, 2025 | 5.91 | 5.69 | 5.69 | 5.93 | 5.67 | 408.48M |
| July 31, 2025 | 6.04 | 6.01 | 6.01 | 6.06 | 5.9 | 182.39M |
| July 30, 2025 | 5.92 | 6.01 | 6.01 | 6.05 | 5.91 | 156.05M |
| July 29, 2025 | 5.87 | 5.9 | 5.9 | 5.93 | 5.86 | 100.2M |
| July 28, 2025 | 5.96 | 5.88 | 5.88 | 5.97 | 5.87 | 140.31M |
| July 25, 2025 | 5.98 | 5.96 | 5.96 | 6.08 | 5.96 | 165.65M |
| July 24, 2025 | 6.02 | 5.98 | 5.98 | 6.04 | 5.96 | 180.61M |
| July 23, 2025 | 6.06 | 6.02 | 6.02 | 6.08 | 6.01 | 220.76M |
| July 22, 2025 | 5.92 | 6.03 | 6.03 | 6.05 | 5.91 | 276.28M |
| July 21, 2025 | 5.81 | 5.92 | 5.92 | 5.94 | 5.8 | 204.45M |
| July 18, 2025 | 5.75 | 5.82 | 5.82 | 5.83 | 5.74 | 147.23M |
| July 17, 2025 | 5.76 | 5.73 | 5.73 | 5.77 | 5.72 | 93.17M |
| July 16, 2025 | 5.76 | 5.76 | 5.76 | 5.79 | 5.74 | 76.29M |
| July 15, 2025 | 5.76 | 5.76 | 5.76 | 5.79 | 5.72 | 109.59M |
| July 14, 2025 | 5.73 | 5.77 | 5.77 | 5.8 | 5.73 | 140.15M |
| July 11, 2025 | 5.77 | 5.71 | 5.71 | 5.85 | 5.71 | 266M |
| July 10, 2025 | 5.69 | 5.76 | 5.76 | 5.78 | 5.69 | 225.01M |
| July 09, 2025 | 5.68 | 5.68 | 5.68 | 5.73 | 5.67 | 135.27M |
| July 08, 2025 | 5.66 | 5.68 | 5.68 | 5.69 | 5.64 | 100.85M |
| July 07, 2025 | 5.67 | 5.65 | 5.65 | 5.67 | 5.63 | 88.99M |
| July 04, 2025 | 5.66 | 5.68 | 5.68 | 5.69 | 5.65 | 113.43M |
| July 03, 2025 | 5.7 | 5.66 | 5.66 | 5.71 | 5.64 | 124.73M |
| July 02, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.66 | 110.11M |
| July 01, 2025 | 5.64 | 5.66 | 5.66 | 5.68 | 5.62 | 87.54M |
| June 30, 2025 | 5.66 | 5.64 | 5.64 | 5.67 | 5.63 | 97.7M |
| June 27, 2025 | 5.71 | 5.66 | 5.66 | 5.71 | 5.64 | 127.29M |
| June 26, 2025 | 5.68 | 5.71 | 5.71 | 5.72 | 5.66 | 116.04M |
| June 25, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.62 | 148.29M |
| June 24, 2025 | 5.66 | 5.67 | 5.67 | 5.72 | 5.56 | 209.69M |
| June 23, 2025 | 5.81 | 5.71 | 5.71 | 5.83 | 5.67 | 215.76M |
