5.93
+0.03(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.87 | 5.93 | 5.93 | 6 | 5.82 | 6.71M |
| September 25, 2025 | 5.97 | 5.9 | 5.9 | 6 | 5.85 | 8.01M |
| September 24, 2025 | 6.04 | 5.98 | 5.98 | 6.08 | 5.92 | 7.98M |
| September 23, 2025 | 6.15 | 6.01 | 6.01 | 6.15 | 5.87 | 8.68M |
| September 22, 2025 | 6.26 | 6.17 | 6.17 | 6.29 | 6.07 | 7.8M |
| September 19, 2025 | 6.26 | 6.34 | 6.34 | 6.36 | 6.26 | 4.12M |
| September 18, 2025 | 6.41 | 6.26 | 6.26 | 6.47 | 6.23 | 8.04M |
| September 17, 2025 | 6.51 | 6.42 | 6.42 | 6.52 | 6.4 | 5.56M |
| September 16, 2025 | 6.48 | 6.52 | 6.52 | 6.54 | 6.46 | 3.47M |
| September 15, 2025 | 6.7 | 6.53 | 6.53 | 6.7 | 6.42 | 10.88M |
| September 12, 2025 | 6.77 | 6.73 | 6.73 | 6.96 | 6.72 | 8.17M |
| September 11, 2025 | 6.74 | 6.76 | 6.76 | 6.78 | 6.64 | 6.56M |
| September 10, 2025 | 6.57 | 6.74 | 6.74 | 6.78 | 6.55 | 9.01M |
| September 09, 2025 | 6.51 | 6.53 | 6.53 | 6.58 | 6.47 | 3.85M |
| September 08, 2025 | 6.5 | 6.55 | 6.55 | 6.59 | 6.47 | 4.6M |
| September 05, 2025 | 6.38 | 6.55 | 6.55 | 6.55 | 6.33 | 7.25M |
| September 04, 2025 | 6.36 | 6.38 | 6.38 | 6.45 | 6.3 | 5.2M |
| September 03, 2025 | 6.35 | 6.35 | 6.35 | 6.47 | 6.32 | 6.35M |
| September 02, 2025 | 6.6 | 6.35 | 6.35 | 6.62 | 6.28 | 14.35M |
| September 01, 2025 | 6.68 | 6.61 | 6.61 | 6.74 | 6.6 | 8.44M |
| August 29, 2025 | 6.69 | 6.76 | 6.76 | 6.84 | 6.64 | 7.09M |
| August 28, 2025 | 6.7 | 6.69 | 6.69 | 6.83 | 6.55 | 10.04M |
| August 27, 2025 | 6.93 | 6.81 | 6.81 | 7.03 | 6.8 | 9.01M |
| August 26, 2025 | 7.09 | 6.91 | 6.91 | 7.14 | 6.9 | 11.86M |
| August 25, 2025 | 7.16 | 7.08 | 7.08 | 7.28 | 7.07 | 10.89M |
| August 22, 2025 | 7.09 | 7.1 | 7.1 | 7.15 | 7.01 | 8.41M |
| August 21, 2025 | 6.99 | 7.11 | 7.11 | 7.31 | 6.98 | 20.23M |
| August 20, 2025 | 6.72 | 7.01 | 7.01 | 7.01 | 6.71 | 20.51M |
| August 19, 2025 | 6.74 | 6.68 | 6.68 | 6.74 | 6.65 | 8.38M |
| August 18, 2025 | 6.6 | 6.74 | 6.74 | 6.81 | 6.6 | 10.77M |
| August 15, 2025 | 6.6 | 6.6 | 6.6 | 6.7 | 6.57 | 9.26M |
| August 14, 2025 | 6.7 | 6.6 | 6.6 | 6.78 | 6.6 | 9.19M |
| August 13, 2025 | 6.79 | 6.71 | 6.71 | 6.85 | 6.69 | 10.46M |
| August 12, 2025 | 6.91 | 6.8 | 6.8 | 7.09 | 6.72 | 13.2M |
| August 11, 2025 | 6.96 | 6.9 | 6.9 | 7.03 | 6.82 | 6.73M |
| August 08, 2025 | 7.1 | 6.96 | 6.96 | 7.11 | 6.92 | 8.79M |
| August 07, 2025 | 6.94 | 7.1 | 7.1 | 7.14 | 6.94 | 10.61M |
| August 06, 2025 | 7.2 | 6.96 | 6.96 | 7.24 | 6.92 | 13.8M |
| August 05, 2025 | 7.18 | 7.18 | 7.18 | 7.43 | 7.15 | 13.08M |
| August 04, 2025 | 7.5 | 7.26 | 7.26 | 7.75 | 7.23 | 17.29M |
| August 01, 2025 | 7.6 | 7.43 | 7.43 | 7.8 | 7.22 | 27.57M |
| July 31, 2025 | 7.35 | 7.59 | 7.59 | 7.59 | 7.3 | 16.98M |
| July 30, 2025 | 6.89 | 7.23 | 7.23 | 7.23 | 6.89 | 22.85M |
| July 29, 2025 | 6.77 | 6.89 | 6.89 | 7.09 | 6.76 | 20.84M |
| July 28, 2025 | 6.56 | 6.75 | 6.75 | 6.78 | 6.44 | 18.03M |
| July 25, 2025 | 6.68 | 6.46 | 6.46 | 6.69 | 6.4 | 12.57M |
| July 24, 2025 | 6.31 | 6.65 | 6.65 | 6.65 | 6.3 | 15.96M |
| July 23, 2025 | 6.64 | 6.33 | 6.33 | 6.64 | 6.31 | 17.61M |
| July 22, 2025 | 6.43 | 6.64 | 6.64 | 6.66 | 6.4 | 14.74M |
| July 21, 2025 | 6.35 | 6.4 | 6.4 | 6.47 | 6.21 | 8.88M |
| July 18, 2025 | 6.45 | 6.3 | 6.3 | 6.48 | 6.27 | 10.79M |
| July 17, 2025 | 6.44 | 6.42 | 6.42 | 6.55 | 6.34 | 10.18M |
| July 16, 2025 | 6.29 | 6.39 | 6.39 | 6.49 | 6.28 | 10.27M |
| July 15, 2025 | 6.27 | 6.26 | 6.26 | 6.42 | 6.23 | 9.18M |
| July 14, 2025 | 6.28 | 6.32 | 6.32 | 6.45 | 6.23 | 7.93M |
| July 11, 2025 | 6.3 | 6.3 | 6.3 | 6.4 | 6.28 | 7.95M |
| July 10, 2025 | 6.2 | 6.36 | 6.36 | 6.36 | 6.17 | 9.25M |
| July 09, 2025 | 6.18 | 6.25 | 6.25 | 6.28 | 6.12 | 8.7M |
| July 08, 2025 | 6.04 | 6.19 | 6.19 | 6.24 | 6.04 | 8.86M |
| July 07, 2025 | 6.02 | 6.04 | 6.04 | 6.05 | 5.9 | 6.37M |