5.88
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.83 | 5.88 | 5.88 | 5.95 | 5.83 | 10.27M |
| September 25, 2025 | 6.03 | 5.88 | 5.88 | 6.05 | 5.88 | 13.34M |
| September 24, 2025 | 5.86 | 5.99 | 5.99 | 6.01 | 5.82 | 16.01M |
| September 23, 2025 | 6.07 | 5.89 | 5.89 | 6.07 | 5.81 | 22.22M |
| September 22, 2025 | 6.15 | 6.07 | 6.07 | 6.16 | 6.03 | 17.75M |
| September 19, 2025 | 6.14 | 6.19 | 6.19 | 6.24 | 6.06 | 24.12M |
| September 18, 2025 | 6.24 | 6.12 | 6.12 | 6.25 | 6.06 | 24.83M |
| September 17, 2025 | 6.35 | 6.25 | 6.25 | 6.37 | 6.23 | 22.91M |
| September 16, 2025 | 6.36 | 6.33 | 6.33 | 6.46 | 6.27 | 29.52M |
| September 15, 2025 | 6.36 | 6.39 | 6.39 | 6.41 | 6.33 | 29.61M |
| September 12, 2025 | 6.48 | 6.4 | 6.4 | 6.61 | 6.4 | 41.32M |
| September 11, 2025 | 6.55 | 6.48 | 6.48 | 6.64 | 6.42 | 57.12M |
| September 10, 2025 | 6.5 | 6.69 | 6.69 | 7.06 | 6.41 | 111.8M |
| September 09, 2025 | 6.02 | 6.61 | 6.61 | 6.61 | 6 | 51.42M |
| September 08, 2025 | 5.96 | 6.01 | 6.01 | 6.01 | 5.93 | 22.19M |
| September 05, 2025 | 6 | 5.95 | 5.95 | 6.01 | 5.81 | 23.59M |
| September 04, 2025 | 5.77 | 5.96 | 5.96 | 5.98 | 5.73 | 32.25M |
| September 03, 2025 | 5.89 | 5.77 | 5.77 | 5.94 | 5.75 | 13.11M |
| September 02, 2025 | 5.89 | 5.9 | 5.9 | 5.92 | 5.81 | 15.99M |
| September 01, 2025 | 5.82 | 5.89 | 5.89 | 5.9 | 5.76 | 14.91M |
| August 29, 2025 | 5.8 | 5.8 | 5.8 | 5.85 | 5.77 | 11.64M |
| August 28, 2025 | 5.76 | 5.81 | 5.81 | 5.88 | 5.68 | 18M |
| August 27, 2025 | 5.98 | 5.8 | 5.8 | 5.99 | 5.8 | 21.54M |
| August 26, 2025 | 5.92 | 5.98 | 5.98 | 6.02 | 5.89 | 20.03M |
| August 25, 2025 | 5.92 | 5.92 | 5.92 | 5.94 | 5.87 | 19.49M |
| August 22, 2025 | 6 | 5.92 | 5.92 | 6 | 5.85 | 17.89M |
| August 21, 2025 | 5.9 | 5.98 | 5.98 | 6.04 | 5.9 | 26.27M |
| August 20, 2025 | 5.84 | 5.9 | 5.9 | 5.9 | 5.82 | 14.31M |
| August 19, 2025 | 5.8 | 5.84 | 5.84 | 5.88 | 5.78 | 12.82M |
| August 18, 2025 | 5.75 | 5.8 | 5.8 | 5.86 | 5.72 | 12.98M |
| August 15, 2025 | 5.74 | 5.76 | 5.73 | 5.78 | 5.73 | 10.17M |
| August 14, 2025 | 5.86 | 5.74 | 5.71 | 5.87 | 5.73 | 12.59M |
| August 13, 2025 | 5.94 | 5.86 | 5.83 | 5.94 | 5.84 | 12.51M |
| August 12, 2025 | 5.92 | 5.9 | 5.87 | 5.97 | 5.89 | 11.81M |
| August 11, 2025 | 5.88 | 5.91 | 5.88 | 5.94 | 5.86 | 10.15M |
| August 08, 2025 | 5.89 | 5.88 | 5.88 | 5.9 | 5.83 | 10.78M |
| August 07, 2025 | 5.97 | 5.89 | 5.89 | 6.04 | 5.82 | 16.79M |
| August 06, 2025 | 5.93 | 5.97 | 5.97 | 5.97 | 5.88 | 14.88M |
| August 05, 2025 | 5.96 | 5.92 | 5.92 | 6.05 | 5.89 | 17.22M |
| August 04, 2025 | 5.81 | 5.93 | 5.93 | 5.97 | 5.8 | 21.04M |
| August 01, 2025 | 5.76 | 5.81 | 5.81 | 5.83 | 5.75 | 8.74M |
| July 31, 2025 | 5.83 | 5.74 | 5.74 | 5.86 | 5.74 | 9.96M |
| July 30, 2025 | 5.82 | 5.83 | 5.83 | 5.86 | 5.79 | 11.8M |
| July 29, 2025 | 5.9 | 5.84 | 5.84 | 5.93 | 5.8 | 9.8M |
| July 28, 2025 | 5.94 | 5.9 | 5.9 | 5.96 | 5.87 | 10.41M |
| July 25, 2025 | 5.97 | 5.94 | 5.94 | 6.04 | 5.92 | 17.29M |
| July 24, 2025 | 5.92 | 5.97 | 5.97 | 5.99 | 5.89 | 18.89M |
| July 23, 2025 | 5.87 | 5.92 | 5.92 | 5.96 | 5.82 | 19.99M |
| July 22, 2025 | 5.89 | 5.88 | 5.88 | 5.91 | 5.84 | 10.34M |
| July 21, 2025 | 5.78 | 5.89 | 5.89 | 5.91 | 5.76 | 14.22M |
| July 18, 2025 | 5.85 | 5.78 | 5.78 | 5.86 | 5.75 | 9.28M |
| July 17, 2025 | 5.77 | 5.85 | 5.85 | 5.94 | 5.75 | 13.49M |
| July 16, 2025 | 5.71 | 5.78 | 5.78 | 5.79 | 5.69 | 9.05M |
| July 15, 2025 | 5.88 | 5.71 | 5.71 | 5.89 | 5.65 | 18.32M |
| July 14, 2025 | 5.89 | 5.89 | 5.89 | 5.92 | 5.86 | 10.17M |
| July 11, 2025 | 5.9 | 5.9 | 5.9 | 5.92 | 5.83 | 13.02M |
| July 10, 2025 | 5.91 | 5.91 | 5.91 | 5.93 | 5.85 | 12.91M |
| July 09, 2025 | 5.95 | 5.94 | 5.94 | 6.02 | 5.92 | 18.08M |
| July 08, 2025 | 5.92 | 5.95 | 5.95 | 5.99 | 5.9 | 14.43M |
| July 07, 2025 | 5.95 | 5.96 | 5.96 | 6.01 | 5.91 | 19.62M |