5.51
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.55 | 5.51 | 5.51 | 5.59 | 5.45 | 3.91M |
| September 25, 2025 | 5.57 | 5.51 | 5.51 | 5.67 | 5.48 | 4.6M |
| September 24, 2025 | 5.51 | 5.56 | 5.56 | 5.6 | 5.51 | 2.88M |
| September 23, 2025 | 5.59 | 5.56 | 5.56 | 5.63 | 5.39 | 5.88M |
| September 22, 2025 | 5.69 | 5.62 | 5.62 | 5.71 | 5.57 | 4.27M |
| September 19, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.53 | 5.25M |
| September 18, 2025 | 5.82 | 5.65 | 5.65 | 5.82 | 5.6 | 7.4M |
| September 17, 2025 | 5.85 | 5.8 | 5.8 | 5.86 | 5.78 | 5.33M |
| September 16, 2025 | 5.79 | 5.84 | 5.84 | 5.87 | 5.78 | 5.03M |
| September 15, 2025 | 5.83 | 5.81 | 5.81 | 5.88 | 5.77 | 5.82M |
| September 12, 2025 | 5.92 | 5.82 | 5.82 | 5.97 | 5.8 | 11.36M |
| September 11, 2025 | 6.09 | 5.93 | 5.93 | 6.13 | 5.83 | 10.58M |
| September 10, 2025 | 6.23 | 6.09 | 6.09 | 6.26 | 6.06 | 8.37M |
| September 09, 2025 | 6.14 | 6.24 | 6.24 | 6.33 | 6.14 | 11.14M |
| September 08, 2025 | 5.82 | 6.17 | 6.17 | 6.2 | 5.81 | 13.34M |
| September 05, 2025 | 5.96 | 5.86 | 5.86 | 5.98 | 5.78 | 9.94M |
| September 04, 2025 | 5.75 | 5.84 | 5.84 | 5.94 | 5.75 | 7.66M |
| September 03, 2025 | 6 | 5.8 | 5.8 | 6.01 | 5.76 | 8.41M |
| September 02, 2025 | 6.12 | 5.97 | 5.97 | 6.18 | 5.93 | 9.74M |
| September 01, 2025 | 6.34 | 6.11 | 6.11 | 6.35 | 6.1 | 12.67M |
| August 29, 2025 | 6.24 | 6.34 | 6.34 | 6.5 | 6.21 | 20.27M |
| August 28, 2025 | 6.08 | 6.13 | 6.13 | 6.2 | 5.93 | 10.19M |
| August 27, 2025 | 6.1 | 6.09 | 6.09 | 6.36 | 6.06 | 14.65M |
| August 26, 2025 | 6.08 | 6.09 | 6.09 | 6.13 | 6 | 7.55M |
| August 25, 2025 | 6.14 | 6.03 | 6.03 | 6.17 | 5.98 | 9.01M |
| August 22, 2025 | 6.13 | 6.13 | 6.13 | 6.15 | 6.08 | 5.93M |
| August 21, 2025 | 6.1 | 6.14 | 6.14 | 6.18 | 6.06 | 8.14M |
| August 20, 2025 | 6.04 | 6.08 | 6.08 | 6.1 | 6.01 | 5.94M |
| August 19, 2025 | 5.96 | 6.07 | 6.07 | 6.1 | 5.93 | 8.96M |
| August 18, 2025 | 5.98 | 5.96 | 5.96 | 6.12 | 5.92 | 9.76M |
| August 15, 2025 | 5.82 | 5.94 | 5.94 | 5.95 | 5.77 | 9M |
| August 14, 2025 | 5.98 | 5.81 | 5.81 | 5.98 | 5.78 | 9.54M |
| August 13, 2025 | 5.87 | 5.98 | 5.98 | 6.13 | 5.84 | 14.64M |
| August 12, 2025 | 5.84 | 5.86 | 5.86 | 5.92 | 5.79 | 7.49M |
| August 11, 2025 | 5.79 | 5.83 | 5.83 | 5.85 | 5.74 | 9.65M |
| August 08, 2025 | 5.77 | 5.77 | 5.77 | 5.82 | 5.73 | 5.36M |
| August 07, 2025 | 5.75 | 5.8 | 5.8 | 5.85 | 5.71 | 8.19M |
| August 06, 2025 | 5.77 | 5.75 | 5.75 | 5.78 | 5.67 | 6.42M |
| August 05, 2025 | 5.75 | 5.74 | 5.74 | 5.86 | 5.72 | 8.56M |
| August 04, 2025 | 5.63 | 5.7 | 5.7 | 5.72 | 5.6 | 7.55M |
| August 01, 2025 | 5.6 | 5.62 | 5.62 | 5.68 | 5.6 | 5.05M |
| July 31, 2025 | 5.61 | 5.63 | 5.63 | 5.74 | 5.61 | 7.39M |
| July 30, 2025 | 5.73 | 5.65 | 5.65 | 5.75 | 5.61 | 5.76M |
| July 29, 2025 | 5.74 | 5.76 | 5.76 | 5.79 | 5.62 | 7.35M |
| July 28, 2025 | 5.68 | 5.71 | 5.71 | 5.76 | 5.64 | 7.69M |
| July 25, 2025 | 5.75 | 5.64 | 5.64 | 5.76 | 5.61 | 11.18M |
| July 24, 2025 | 5.75 | 5.75 | 5.75 | 5.77 | 5.7 | 5.41M |
| July 23, 2025 | 5.75 | 5.75 | 5.75 | 5.81 | 5.7 | 6.54M |
| July 22, 2025 | 5.81 | 5.76 | 5.76 | 5.86 | 5.73 | 8.24M |
| July 21, 2025 | 5.82 | 5.83 | 5.83 | 5.95 | 5.8 | 10.86M |
| July 18, 2025 | 5.88 | 5.81 | 5.81 | 5.92 | 5.75 | 10.84M |
| July 17, 2025 | 5.9 | 5.87 | 5.87 | 6.08 | 5.82 | 13.71M |
| July 16, 2025 | 5.96 | 5.93 | 5.93 | 6.1 | 5.8 | 22.13M |
| July 15, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 |
| July 14, 2025 | 6.32 | 6.24 | 6.24 | 6.32 | 6.18 | 4.83M |
| July 11, 2025 | 6.3 | 6.33 | 6.33 | 6.35 | 6.24 | 6.43M |
| July 10, 2025 | 6.21 | 6.29 | 6.29 | 6.34 | 6.21 | 6.56M |
| July 09, 2025 | 6.45 | 6.28 | 6.28 | 6.49 | 6.26 | 11.9M |
| July 08, 2025 | 6.28 | 6.51 | 6.51 | 6.57 | 6.21 | 14.53M |
| July 07, 2025 | 6.18 | 6.29 | 6.29 | 6.3 | 6.1 | 7.37M |