5.49
+0.12(+2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.38 | 5.49 | 5.49 | 5.62 | 5.33 | 11.59M |
| September 25, 2025 | 5.37 | 5.37 | 5.37 | 5.4 | 5.36 | 5.23M |
| September 24, 2025 | 5.38 | 5.41 | 5.41 | 5.43 | 5.35 | 5.28M |
| September 23, 2025 | 5.51 | 5.39 | 5.39 | 5.51 | 5.36 | 8.34M |
| September 22, 2025 | 5.63 | 5.56 | 5.56 | 5.68 | 5.55 | 8.03M |
| September 19, 2025 | 5.49 | 5.54 | 5.54 | 5.55 | 5.43 | 7.05M |
| September 18, 2025 | 5.56 | 5.49 | 5.49 | 5.57 | 5.45 | 11.37M |
| September 17, 2025 | 5.59 | 5.6 | 5.6 | 5.64 | 5.55 | 7.32M |
| September 16, 2025 | 5.67 | 5.6 | 5.6 | 5.68 | 5.59 | 7.34M |
| September 15, 2025 | 5.65 | 5.68 | 5.68 | 5.71 | 5.54 | 9.46M |
| September 12, 2025 | 5.76 | 5.66 | 5.66 | 5.82 | 5.62 | 14.37M |
| September 11, 2025 | 5.86 | 5.78 | 5.78 | 5.87 | 5.73 | 12.63M |
| September 10, 2025 | 5.92 | 5.87 | 5.87 | 6.02 | 5.86 | 15.23M |
| September 09, 2025 | 5.73 | 5.95 | 5.95 | 5.99 | 5.64 | 21.58M |
| September 08, 2025 | 5.68 | 5.73 | 5.73 | 5.75 | 5.61 | 11.92M |
| September 05, 2025 | 5.88 | 5.77 | 5.77 | 5.89 | 5.66 | 15.84M |
| September 04, 2025 | 5.65 | 5.77 | 5.77 | 5.9 | 5.58 | 25.97M |
| September 03, 2025 | 5.55 | 5.65 | 5.65 | 5.65 | 5.46 | 17.38M |
| September 02, 2025 | 5.58 | 5.38 | 5.38 | 5.58 | 5.34 | 15.94M |
| September 01, 2025 | 5.63 | 5.58 | 5.58 | 5.65 | 5.54 | 10.17M |
| August 29, 2025 | 5.53 | 5.67 | 5.67 | 5.75 | 5.52 | 15.69M |
| August 28, 2025 | 5.5 | 5.51 | 5.51 | 5.58 | 5.44 | 19.97M |
| August 27, 2025 | 5.78 | 5.67 | 5.67 | 5.84 | 5.67 | 39.11M |
| August 26, 2025 | 6.18 | 5.97 | 5.97 | 6.31 | 5.96 | 68.42M |
| August 25, 2025 | 6.05 | 6.01 | 6.01 | 6.15 | 5.98 | 15.46M |
| August 22, 2025 | 5.99 | 5.98 | 5.98 | 6.08 | 5.93 | 13.51M |
| August 21, 2025 | 5.86 | 5.98 | 5.98 | 6.04 | 5.86 | 15.93M |
| August 20, 2025 | 5.88 | 5.88 | 5.88 | 5.93 | 5.83 | 12.8M |
| August 19, 2025 | 5.75 | 5.95 | 5.95 | 5.99 | 5.71 | 23.11M |
| August 18, 2025 | 5.82 | 5.74 | 5.74 | 5.85 | 5.73 | 16.99M |
| August 15, 2025 | 5.87 | 5.84 | 5.84 | 5.88 | 5.73 | 15.77M |
| August 14, 2025 | 5.94 | 5.88 | 5.88 | 5.94 | 5.88 | 10.66M |
| August 13, 2025 | 5.93 | 5.94 | 5.94 | 5.95 | 5.91 | 10.98M |
| August 12, 2025 | 5.99 | 5.94 | 5.94 | 5.99 | 5.92 | 14.58M |
| August 11, 2025 | 6.03 | 5.99 | 5.99 | 6.1 | 5.99 | 17.92M |
| August 08, 2025 | 6.01 | 6.06 | 6.06 | 6.26 | 5.98 | 24.38M |
| August 07, 2025 | 6.01 | 6 | 6 | 6.07 | 5.98 | 12.57M |
| August 06, 2025 | 5.98 | 6.01 | 6.01 | 6.06 | 5.97 | 10.91M |
| August 05, 2025 | 5.98 | 6.01 | 6.01 | 6.02 | 5.96 | 10.34M |
| August 04, 2025 | 6 | 6 | 6 | 6.06 | 5.95 | 10.57M |
| August 01, 2025 | 5.91 | 5.99 | 5.99 | 6.03 | 5.91 | 9.91M |
| July 31, 2025 | 5.99 | 5.93 | 5.93 | 5.99 | 5.92 | 6.87M |
| July 30, 2025 | 5.98 | 5.97 | 5.97 | 6.01 | 5.93 | 9.15M |
| July 29, 2025 | 6.06 | 5.97 | 5.97 | 6.08 | 5.97 | 15.44M |
| July 28, 2025 | 6.09 | 6.08 | 6.08 | 6.1 | 6.02 | 13.37M |
| July 25, 2025 | 6.04 | 6.17 | 6.17 | 6.23 | 6.01 | 19.05M |
| July 24, 2025 | 6.02 | 6.06 | 6.06 | 6.08 | 6.02 | 9.26M |
| July 23, 2025 | 6.1 | 6.05 | 6.05 | 6.18 | 6.04 | 12.22M |
| July 22, 2025 | 6.11 | 6.03 | 6.03 | 6.15 | 6 | 19M |
| July 21, 2025 | 6.18 | 6.13 | 6.13 | 6.22 | 6.12 | 11.52M |
| July 18, 2025 | 6.17 | 6.22 | 6.22 | 6.3 | 6.14 | 16.01M |
| July 17, 2025 | 6.14 | 6.18 | 6.18 | 6.27 | 6.12 | 13.47M |
| July 16, 2025 | 6.17 | 6.18 | 6.18 | 6.21 | 6.11 | 21.12M |
| July 15, 2025 | 6 | 6.31 | 6.31 | 6.32 | 5.95 | 39.27M |
| July 14, 2025 | 6.03 | 6.02 | 6.02 | 6.08 | 5.99 | 12.37M |
| July 11, 2025 | 6.1 | 6.09 | 6.09 | 6.12 | 5.98 | 15.87M |
| July 10, 2025 | 6.03 | 6.11 | 6.11 | 6.16 | 5.99 | 14.49M |
| July 09, 2025 | 6.13 | 6.05 | 6.05 | 6.25 | 6.01 | 21.85M |
| July 08, 2025 | 6.13 | 6.16 | 6.16 | 6.23 | 6.13 | 13.31M |
| July 07, 2025 | 6.06 | 6.14 | 6.14 | 6.14 | 5.98 | 15.73M |