5.92
+0.05(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.89 | 5.92 | 5.92 | 5.98 | 5.8 | 5.45M |
| September 25, 2025 | 5.92 | 5.87 | 5.87 | 6.05 | 5.86 | 5.43M |
| September 24, 2025 | 5.8 | 5.95 | 5.95 | 5.95 | 5.74 | 5.79M |
| September 23, 2025 | 5.95 | 5.81 | 5.81 | 5.96 | 5.69 | 8.96M |
| September 22, 2025 | 6 | 5.93 | 5.93 | 6 | 5.84 | 6.33M |
| September 19, 2025 | 6.04 | 5.98 | 5.98 | 6.06 | 5.91 | 5.7M |
| September 18, 2025 | 6.18 | 6.02 | 6.02 | 6.21 | 5.94 | 10.41M |
| September 17, 2025 | 6.35 | 6.16 | 6.16 | 6.36 | 6.14 | 7.91M |
| September 16, 2025 | 6.2 | 6.3 | 6.3 | 6.38 | 6.12 | 11.01M |
| September 15, 2025 | 6.18 | 6.19 | 6.19 | 6.21 | 6.11 | 7.58M |
| September 12, 2025 | 6.13 | 6.15 | 6.15 | 6.18 | 6.07 | 7.02M |
| September 11, 2025 | 6.06 | 6.13 | 6.13 | 6.15 | 5.97 | 7.65M |
| September 10, 2025 | 6.16 | 6.07 | 6.07 | 6.16 | 5.97 | 9.99M |
| September 09, 2025 | 6.05 | 6.17 | 6.17 | 6.25 | 6.01 | 14.9M |
| September 08, 2025 | 6.08 | 6.04 | 6.04 | 6.15 | 6 | 11M |
| September 05, 2025 | 5.94 | 6.06 | 6.06 | 6.13 | 5.75 | 12.5M |
| September 04, 2025 | 6.04 | 5.89 | 5.89 | 6.1 | 5.8 | 13.74M |
| September 03, 2025 | 6.1 | 6.08 | 6.08 | 6.22 | 5.98 | 14.42M |
| September 02, 2025 | 6.1 | 6.09 | 6.09 | 6.33 | 6.01 | 19.21M |
| September 01, 2025 | 5.8 | 6.1 | 6.1 | 6.27 | 5.74 | 26.23M |
| August 29, 2025 | 5.75 | 5.75 | 5.75 | 5.99 | 5.7 | 17.89M |
| August 28, 2025 | 5.7 | 5.71 | 5.71 | 5.77 | 5.51 | 9.66M |
| August 27, 2025 | 5.81 | 5.63 | 5.63 | 5.83 | 5.63 | 8.73M |
| August 26, 2025 | 5.72 | 5.79 | 5.79 | 5.83 | 5.68 | 8.25M |
| August 25, 2025 | 5.68 | 5.73 | 5.73 | 5.8 | 5.68 | 9.48M |
| August 22, 2025 | 5.75 | 5.71 | 5.71 | 5.76 | 5.66 | 6.8M |
| August 21, 2025 | 5.79 | 5.75 | 5.75 | 5.81 | 5.73 | 6.49M |
| August 20, 2025 | 5.74 | 5.79 | 5.79 | 5.8 | 5.73 | 6.65M |
| August 19, 2025 | 5.75 | 5.77 | 5.77 | 5.84 | 5.72 | 9.19M |
| August 18, 2025 | 5.8 | 5.74 | 5.74 | 5.87 | 5.72 | 10.82M |
| August 15, 2025 | 5.81 | 5.79 | 5.79 | 5.93 | 5.73 | 16.19M |
| August 14, 2025 | 5.84 | 5.84 | 5.84 | 6.19 | 5.83 | 16.52M |
| August 13, 2025 | 5.81 | 5.84 | 5.84 | 5.95 | 5.79 | 10.12M |
| August 12, 2025 | 5.77 | 5.81 | 5.81 | 5.92 | 5.74 | 9.75M |
| August 11, 2025 | 5.62 | 5.76 | 5.76 | 5.82 | 5.55 | 9.83M |
| August 08, 2025 | 5.49 | 5.57 | 5.57 | 5.67 | 5.48 | 6.31M |
| August 07, 2025 | 5.52 | 5.49 | 5.49 | 5.53 | 5.45 | 4.92M |
| August 06, 2025 | 5.49 | 5.52 | 5.52 | 5.54 | 5.45 | 7.1M |
| August 05, 2025 | 5.45 | 5.47 | 5.47 | 5.5 | 5.43 | 4.86M |
| August 04, 2025 | 5.35 | 5.43 | 5.43 | 5.45 | 5.33 | 5.04M |
| August 01, 2025 | 5.35 | 5.38 | 5.38 | 5.43 | 5.33 | 5.75M |
| July 31, 2025 | 5.51 | 5.33 | 5.33 | 5.51 | 5.31 | 7.17M |
| July 30, 2025 | 5.49 | 5.51 | 5.51 | 5.54 | 5.47 | 5.61M |
| July 29, 2025 | 5.45 | 5.5 | 5.5 | 5.52 | 5.41 | 7.54M |
| July 28, 2025 | 5.55 | 5.46 | 5.46 | 5.55 | 5.41 | 7.4M |
| July 25, 2025 | 5.61 | 5.54 | 5.54 | 5.63 | 5.54 | 6.44M |
| July 24, 2025 | 5.62 | 5.61 | 5.61 | 5.62 | 5.56 | 6.3M |
| July 23, 2025 | 5.66 | 5.56 | 5.56 | 5.66 | 5.56 | 5.98M |
| July 22, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.53 | 8.56M |
| July 21, 2025 | 5.51 | 5.63 | 5.63 | 5.64 | 5.49 | 9.43M |
| July 18, 2025 | 5.58 | 5.47 | 5.47 | 5.61 | 5.43 | 9.21M |
| July 17, 2025 | 5.56 | 5.57 | 5.57 | 5.65 | 5.55 | 5.77M |
| July 16, 2025 | 5.5 | 5.57 | 5.57 | 5.58 | 5.5 | 8.57M |
| July 15, 2025 | 5.69 | 5.51 | 5.51 | 5.69 | 5.47 | 10.22M |
| July 14, 2025 | 5.58 | 5.65 | 5.65 | 5.72 | 5.56 | 9.1M |
| July 11, 2025 | 5.59 | 5.61 | 5.61 | 5.64 | 5.47 | 7.69M |
| July 10, 2025 | 5.6 | 5.66 | 5.56 | 5.73 | 5.56 | 6.18M |
| July 09, 2025 | 5.63 | 5.63 | 5.53 | 5.65 | 5.56 | 5.37M |
| July 08, 2025 | 5.58 | 5.59 | 5.59 | 5.59 | 5.52 | 5.59M |
| July 07, 2025 | 5.51 | 5.53 | 5.53 | 5.56 | 5.48 | 5.21M |