5.74
+0.12(+2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.6 | 5.74 | 5.74 | 5.81 | 5.59 | 7.77M |
| September 25, 2025 | 5.72 | 5.62 | 5.62 | 5.78 | 5.59 | 6.82M |
| September 24, 2025 | 5.52 | 5.68 | 5.68 | 5.75 | 5.41 | 10.16M |
| September 23, 2025 | 5.68 | 5.51 | 5.51 | 5.7 | 5.26 | 14.26M |
| September 22, 2025 | 5.9 | 5.68 | 5.68 | 5.9 | 5.63 | 8.41M |
| September 19, 2025 | 5.91 | 5.8 | 5.8 | 5.95 | 5.65 | 10.75M |
| September 18, 2025 | 6.1 | 5.89 | 5.89 | 6.11 | 5.83 | 11.18M |
| September 17, 2025 | 6.07 | 6.09 | 6.09 | 6.16 | 6.03 | 7.71M |
| September 16, 2025 | 5.99 | 6.06 | 6.06 | 6.07 | 5.94 | 8.69M |
| September 15, 2025 | 6.04 | 5.98 | 5.98 | 6.07 | 5.94 | 6.63M |
| September 12, 2025 | 6.08 | 6.06 | 6.06 | 6.12 | 6.03 | 6.94M |
| September 11, 2025 | 6.07 | 6.07 | 6.07 | 6.08 | 5.93 | 7.66M |
| September 10, 2025 | 6.06 | 6.09 | 6.09 | 6.1 | 6.01 | 6.65M |
| September 09, 2025 | 6.08 | 6.04 | 6.04 | 6.13 | 5.99 | 8.18M |
| September 08, 2025 | 6.03 | 6.07 | 6.07 | 6.08 | 5.96 | 6.99M |
| September 05, 2025 | 5.94 | 5.99 | 5.99 | 6.05 | 5.85 | 8.98M |
| September 04, 2025 | 5.86 | 5.96 | 5.96 | 6.1 | 5.79 | 15.08M |
| September 03, 2025 | 6.08 | 5.83 | 5.83 | 6.13 | 5.79 | 9.27M |
| September 02, 2025 | 6.09 | 6.03 | 6.03 | 6.1 | 5.86 | 12.12M |
| September 01, 2025 | 5.99 | 6.09 | 6.09 | 6.19 | 5.98 | 10.83M |
| August 29, 2025 | 6.03 | 6 | 6 | 6.12 | 5.95 | 9.41M |
| August 28, 2025 | 6.02 | 6.07 | 6.07 | 6.18 | 5.81 | 15.25M |
| August 27, 2025 | 6.21 | 6.02 | 6.02 | 6.29 | 6.02 | 18.07M |
| August 26, 2025 | 6.11 | 6.22 | 6.22 | 6.3 | 6.04 | 14.27M |
| August 25, 2025 | 6.21 | 6.12 | 6.12 | 6.22 | 6.08 | 13.2M |
| August 22, 2025 | 6.15 | 6.17 | 6.17 | 6.27 | 6.04 | 17.77M |
| August 21, 2025 | 6.06 | 6.2 | 6.2 | 6.35 | 6.04 | 23.78M |
| August 20, 2025 | 5.95 | 6.03 | 6.03 | 6.04 | 5.93 | 11.3M |
| August 19, 2025 | 5.83 | 5.95 | 5.95 | 5.99 | 5.78 | 12.03M |
| August 18, 2025 | 5.89 | 5.83 | 5.83 | 5.9 | 5.81 | 11.07M |
| August 15, 2025 | 5.79 | 5.82 | 5.82 | 5.92 | 5.79 | 10.43M |
| August 14, 2025 | 5.99 | 5.81 | 5.81 | 5.99 | 5.79 | 12.2M |
| August 13, 2025 | 6.06 | 5.96 | 5.96 | 6.07 | 5.94 | 12.31M |
| August 12, 2025 | 6.05 | 6.04 | 6.04 | 6.1 | 6.02 | 11.69M |
| August 11, 2025 | 6 | 6.06 | 6.06 | 6.11 | 5.99 | 13.12M |
| August 08, 2025 | 5.96 | 6.01 | 6.01 | 6.02 | 5.88 | 12.28M |
| August 07, 2025 | 6.02 | 5.93 | 5.93 | 6.05 | 5.92 | 13.8M |
| August 06, 2025 | 6 | 6 | 6 | 6.04 | 5.94 | 15.87M |
| August 05, 2025 | 5.92 | 6 | 6 | 6.03 | 5.9 | 20.79M |
| August 04, 2025 | 5.88 | 5.89 | 5.89 | 5.94 | 5.71 | 21.38M |
| August 01, 2025 | 5.97 | 5.88 | 5.88 | 5.97 | 5.81 | 39.59M |
| July 31, 2025 | 5.68 | 5.97 | 5.97 | 6.28 | 5.67 | 58.7M |
| July 30, 2025 | 5.7 | 5.71 | 5.71 | 5.71 | 5.63 | 9.36M |
| July 29, 2025 | 5.81 | 5.69 | 5.69 | 5.82 | 5.64 | 9.45M |
| July 28, 2025 | 5.78 | 5.8 | 5.8 | 5.84 | 5.76 | 7.64M |
| July 25, 2025 | 5.78 | 5.78 | 5.78 | 5.81 | 5.74 | 6.67M |
| July 24, 2025 | 5.75 | 5.79 | 5.79 | 5.79 | 5.73 | 9.19M |
| July 23, 2025 | 5.79 | 5.75 | 5.75 | 5.84 | 5.72 | 10.41M |
| July 22, 2025 | 5.83 | 5.79 | 5.79 | 5.85 | 5.72 | 9.67M |
| July 21, 2025 | 5.68 | 5.8 | 5.79 | 5.83 | 5.61 | 12.85M |
| July 18, 2025 | 5.68 | 5.65 | 5.64 | 5.7 | 5.56 | 8.01M |
| July 17, 2025 | 5.62 | 5.66 | 5.65 | 5.74 | 5.6 | 9.68M |
| July 16, 2025 | 5.58 | 5.63 | 5.62 | 5.65 | 5.54 | 9.04M |
| July 15, 2025 | 5.71 | 5.57 | 5.56 | 5.71 | 5.5 | 14.9M |
| July 14, 2025 | 5.72 | 5.76 | 5.75 | 5.79 | 5.69 | 9.12M |
| July 11, 2025 | 5.78 | 5.69 | 5.69 | 5.78 | 5.64 | 11.07M |
| July 10, 2025 | 5.74 | 5.77 | 5.77 | 5.78 | 5.7 | 10.29M |
| July 09, 2025 | 5.76 | 5.73 | 5.73 | 5.79 | 5.7 | 11.81M |
| July 08, 2025 | 5.82 | 5.76 | 5.76 | 5.83 | 5.71 | 15.96M |
| July 07, 2025 | 5.65 | 5.81 | 5.81 | 5.84 | 5.65 | 26M |