5.81
-0.03(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.68 | 5.74 | 5.74 | 5.81 | 5.66 | 10.97M |
| September 25, 2025 | 5.85 | 5.7 | 5.7 | 5.87 | 5.68 | 17.96M |
| September 24, 2025 | 5.83 | 5.88 | 5.88 | 5.99 | 5.81 | 20.9M |
| September 23, 2025 | 5.74 | 5.85 | 5.85 | 5.85 | 5.66 | 21.53M |
| September 22, 2025 | 5.69 | 5.75 | 5.75 | 5.75 | 5.64 | 10.86M |
| September 19, 2025 | 5.67 | 5.7 | 5.7 | 5.74 | 5.63 | 11.91M |
| September 18, 2025 | 5.85 | 5.69 | 5.69 | 5.86 | 5.63 | 18.74M |
| September 17, 2025 | 5.72 | 5.85 | 5.85 | 5.93 | 5.71 | 22.51M |
| September 16, 2025 | 5.65 | 5.74 | 5.74 | 5.75 | 5.61 | 16.3M |
| September 15, 2025 | 5.7 | 5.62 | 5.62 | 5.71 | 5.59 | 11.11M |
| September 12, 2025 | 5.59 | 5.65 | 5.65 | 5.7 | 5.58 | 14.16M |
| September 11, 2025 | 5.6 | 5.6 | 5.6 | 5.62 | 5.51 | 14.32M |
| September 10, 2025 | 5.59 | 5.6 | 5.6 | 5.63 | 5.53 | 12.83M |
| September 09, 2025 | 5.56 | 5.56 | 5.56 | 5.68 | 5.52 | 16.4M |
| September 08, 2025 | 5.49 | 5.56 | 5.56 | 5.65 | 5.48 | 20.57M |
| September 05, 2025 | 5.56 | 5.49 | 5.49 | 5.56 | 5.38 | 27.73M |
| September 04, 2025 | 5.19 | 5.49 | 5.49 | 5.53 | 5.16 | 38.39M |
| September 03, 2025 | 5.32 | 5.19 | 5.19 | 5.37 | 5.18 | 12.39M |
| September 02, 2025 | 5.3 | 5.33 | 5.33 | 5.37 | 5.24 | 16.84M |
| September 01, 2025 | 5.22 | 5.29 | 5.29 | 5.35 | 5.19 | 15.74M |
| August 29, 2025 | 5.21 | 5.2 | 5.2 | 5.25 | 5.17 | 8.34M |
| August 28, 2025 | 5.18 | 5.24 | 5.24 | 5.26 | 5.08 | 13.02M |
| August 27, 2025 | 5.29 | 5.2 | 5.2 | 5.32 | 5.19 | 11.53M |
| August 26, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.26 | 9.32M |
| August 25, 2025 | 5.32 | 5.28 | 5.28 | 5.32 | 5.26 | 12.74M |
| August 22, 2025 | 5.37 | 5.31 | 5.31 | 5.37 | 5.26 | 12.17M |
| August 21, 2025 | 5.3 | 5.35 | 5.35 | 5.4 | 5.3 | 11.47M |
| August 20, 2025 | 5.4 | 5.35 | 5.35 | 5.4 | 5.29 | 17.03M |
| August 19, 2025 | 5.25 | 5.36 | 5.36 | 5.39 | 5.22 | 16.51M |
| August 18, 2025 | 5.22 | 5.26 | 5.26 | 5.37 | 5.21 | 11.99M |
| August 15, 2025 | 5.2 | 5.21 | 5.21 | 5.26 | 5.19 | 9.77M |
| August 14, 2025 | 5.29 | 5.2 | 5.2 | 5.36 | 5.18 | 13.2M |
| August 13, 2025 | 5.36 | 5.3 | 5.3 | 5.37 | 5.28 | 13.19M |
| August 12, 2025 | 5.3 | 5.37 | 5.37 | 5.43 | 5.29 | 13.48M |
| August 11, 2025 | 5.35 | 5.3 | 5.3 | 5.38 | 5.28 | 18.17M |
| August 08, 2025 | 5.23 | 5.36 | 5.36 | 5.63 | 5.2 | 29.31M |
| August 07, 2025 | 5.11 | 5.17 | 5.17 | 5.2 | 5.1 | 11.44M |
| August 06, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.11 | 8.4M |
| August 05, 2025 | 5.07 | 5.14 | 5.14 | 5.2 | 5.03 | 13.06M |
| August 04, 2025 | 4.94 | 5.07 | 5.07 | 5.18 | 4.92 | 24.91M |
| August 01, 2025 | 4.91 | 4.95 | 4.95 | 4.99 | 4.9 | 7.31M |
| July 31, 2025 | 4.98 | 4.93 | 4.93 | 4.99 | 4.88 | 11.75M |
| July 30, 2025 | 4.95 | 4.99 | 4.99 | 5.01 | 4.95 | 8.29M |
| July 29, 2025 | 5.02 | 4.97 | 4.97 | 5.02 | 4.92 | 9.67M |
| July 28, 2025 | 5 | 5.02 | 5.02 | 5.03 | 4.98 | 7.35M |
| July 25, 2025 | 5.02 | 5 | 5 | 5.02 | 4.99 | 5.69M |
| July 24, 2025 | 4.98 | 5.02 | 5.02 | 5.03 | 4.97 | 6.44M |
| July 23, 2025 | 5.05 | 5 | 5 | 5.07 | 4.99 | 8.05M |
| July 22, 2025 | 5.02 | 5.06 | 5.06 | 5.06 | 4.97 | 9.93M |
| July 21, 2025 | 4.92 | 5.04 | 5.04 | 5.04 | 4.91 | 13.86M |
| July 18, 2025 | 4.95 | 4.92 | 4.92 | 4.95 | 4.9 | 5.48M |
| July 17, 2025 | 4.94 | 4.93 | 4.93 | 4.96 | 4.91 | 5.31M |
| July 16, 2025 | 4.89 | 4.94 | 4.94 | 4.95 | 4.87 | 6.24M |
| July 15, 2025 | 4.99 | 4.89 | 4.89 | 4.99 | 4.87 | 11.39M |
| July 14, 2025 | 4.98 | 4.99 | 4.99 | 5.04 | 4.97 | 9.29M |
| July 11, 2025 | 4.99 | 5 | 5 | 5 | 4.93 | 9.21M |
| July 10, 2025 | 5 | 4.97 | 4.97 | 5.03 | 4.96 | 11.62M |
| July 09, 2025 | 4.92 | 5.01 | 5.01 | 5.02 | 4.9 | 20.34M |
| July 08, 2025 | 4.88 | 4.92 | 4.92 | 4.96 | 4.87 | 10.83M |
| July 07, 2025 | 4.85 | 4.88 | 4.88 | 4.88 | 4.81 | 9.91M |