5.99
+0.1(+1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.93 | 5.99 | 5.99 | 6.25 | 5.88 | 16.43M |
| September 25, 2025 | 5.94 | 5.89 | 5.89 | 6.04 | 5.87 | 9.25M |
| September 24, 2025 | 5.84 | 5.93 | 5.93 | 5.94 | 5.8 | 9.92M |
| September 23, 2025 | 6.11 | 5.86 | 5.86 | 6.11 | 5.72 | 16.8M |
| September 22, 2025 | 6.25 | 6.11 | 6.11 | 6.27 | 6.07 | 11.03M |
| September 19, 2025 | 6.27 | 6.25 | 6.25 | 6.32 | 6.24 | 7.72M |
| September 18, 2025 | 6.41 | 6.29 | 6.29 | 6.42 | 6.26 | 15.65M |
| September 17, 2025 | 6.41 | 6.44 | 6.44 | 6.47 | 6.39 | 8.13M |
| September 16, 2025 | 6.5 | 6.46 | 6.46 | 6.53 | 6.37 | 13.46M |
| September 15, 2025 | 6.51 | 6.49 | 6.49 | 6.56 | 6.45 | 18.93M |
| September 12, 2025 | 6.37 | 6.67 | 6.67 | 6.84 | 6.37 | 33.92M |
| September 11, 2025 | 6.38 | 6.44 | 6.44 | 6.44 | 6.27 | 13.6M |
| September 10, 2025 | 6.36 | 6.37 | 6.37 | 6.42 | 6.32 | 10.8M |
| September 09, 2025 | 6.5 | 6.39 | 6.39 | 6.52 | 6.39 | 13.51M |
| September 08, 2025 | 6.48 | 6.51 | 6.51 | 6.55 | 6.48 | 13.47M |
| September 05, 2025 | 6.4 | 6.47 | 6.47 | 6.47 | 6.32 | 14.74M |
| September 04, 2025 | 6.6 | 6.39 | 6.39 | 6.68 | 6.22 | 34.79M |
| September 03, 2025 | 7.15 | 6.68 | 6.68 | 7.28 | 6.64 | 47.59M |
| September 02, 2025 | 6.95 | 7.21 | 7.21 | 7.45 | 6.72 | 72.5M |
| September 01, 2025 | 7.04 | 6.89 | 6.89 | 7.05 | 6.8 | 28.64M |
| August 29, 2025 | 6.83 | 7.04 | 7.04 | 7.2 | 6.79 | 49.69M |
| August 28, 2025 | 6.84 | 6.8 | 6.8 | 6.93 | 6.54 | 30.4M |
| August 27, 2025 | 6.95 | 6.86 | 6.86 | 7.09 | 6.86 | 29.35M |
| August 26, 2025 | 7.12 | 6.94 | 6.94 | 7.12 | 6.86 | 31.83M |
| August 25, 2025 | 7.05 | 7.14 | 7.14 | 7.25 | 7.03 | 42.58M |
| August 22, 2025 | 7.03 | 7.06 | 7.06 | 7.23 | 7.01 | 29.19M |
| August 21, 2025 | 7.14 | 7.04 | 7.04 | 7.24 | 7 | 35.48M |
| August 20, 2025 | 7.15 | 7.2 | 7.2 | 7.49 | 6.98 | 55.84M |
| August 19, 2025 | 6.87 | 7.15 | 7.15 | 7.19 | 6.83 | 56.99M |
| August 18, 2025 | 6.69 | 6.88 | 6.88 | 6.9 | 6.68 | 31.24M |
| August 15, 2025 | 6.64 | 6.69 | 6.69 | 6.72 | 6.62 | 16.65M |
| August 14, 2025 | 6.8 | 6.68 | 6.68 | 6.83 | 6.67 | 20.19M |
| August 13, 2025 | 6.79 | 6.79 | 6.79 | 6.84 | 6.77 | 15.59M |
| August 12, 2025 | 6.85 | 6.77 | 6.77 | 6.86 | 6.75 | 16.63M |
| August 11, 2025 | 6.85 | 6.85 | 6.85 | 6.91 | 6.75 | 17.72M |
| August 08, 2025 | 7.06 | 6.88 | 6.88 | 7.06 | 6.85 | 25.75M |
| August 07, 2025 | 6.87 | 7.07 | 7.07 | 7.11 | 6.7 | 45.56M |
| August 06, 2025 | 6.82 | 6.9 | 6.9 | 6.91 | 6.76 | 20.42M |
| August 05, 2025 | 6.81 | 6.82 | 6.82 | 6.84 | 6.76 | 16.88M |
| August 04, 2025 | 6.58 | 6.78 | 6.78 | 6.8 | 6.57 | 16.68M |
| August 01, 2025 | 6.72 | 6.67 | 6.67 | 6.76 | 6.58 | 19.59M |
| July 31, 2025 | 6.95 | 6.78 | 6.78 | 6.96 | 6.77 | 24.91M |
| July 30, 2025 | 6.88 | 7.03 | 7.03 | 7.08 | 6.76 | 30.99M |
| July 29, 2025 | 7.16 | 6.93 | 6.93 | 7.16 | 6.83 | 43.63M |
| July 28, 2025 | 7.34 | 7.2 | 7.2 | 7.35 | 7.11 | 40.51M |
| July 25, 2025 | 7.6 | 7.42 | 7.42 | 7.6 | 7.36 | 47.01M |
| July 24, 2025 | 7.4 | 7.7 | 7.7 | 7.75 | 7.27 | 77.08M |
| July 23, 2025 | 7.35 | 7.39 | 7.39 | 7.49 | 7.15 | 40.25M |
| July 22, 2025 | 7.66 | 7.38 | 7.38 | 7.69 | 7.34 | 55.13M |
| July 21, 2025 | 7.5 | 7.64 | 7.64 | 7.78 | 7.4 | 66.82M |
| July 18, 2025 | 7.36 | 7.71 | 7.71 | 8 | 7.3 | 99.92M |
| July 17, 2025 | 7.3 | 7.43 | 7.43 | 7.48 | 7.2 | 55.56M |
| July 16, 2025 | 7.55 | 7.29 | 7.29 | 7.73 | 7.16 | 80.23M |
| July 15, 2025 | 7.52 | 7.62 | 7.62 | 8.17 | 7.52 | 106.59M |
| July 14, 2025 | 7.95 | 7.71 | 7.71 | 8.22 | 7.62 | 151.06M |
| July 11, 2025 | 6.79 | 7.47 | 7.47 | 7.47 | 6.79 | 64.76M |
| July 10, 2025 | 6.82 | 6.79 | 6.79 | 6.94 | 6.76 | 41.32M |
| July 09, 2025 | 7.01 | 6.76 | 6.76 | 7.08 | 6.71 | 61.69M |
| July 08, 2025 | 7.04 | 7.08 | 7.08 | 7.25 | 6.96 | 53.06M |
| July 07, 2025 | 6.8 | 7.04 | 7.04 | 7.13 | 6.8 | 49.85M |