5.78
-0.14(-2.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.93 | 5.78 | 5.78 | 6.02 | 5.78 | 25.05M |
| September 25, 2025 | 6.12 | 5.92 | 5.92 | 6.17 | 5.9 | 27.3M |
| September 24, 2025 | 6.18 | 6.12 | 6.12 | 6.22 | 6.07 | 15.37M |
| September 23, 2025 | 6.35 | 6.21 | 6.21 | 6.52 | 6 | 26.63M |
| September 22, 2025 | 6.46 | 6.37 | 6.37 | 6.68 | 6.34 | 26.42M |
| September 19, 2025 | 6.23 | 6.46 | 6.46 | 6.62 | 6.15 | 38.45M |
| September 18, 2025 | 6.51 | 6.21 | 6.21 | 6.51 | 6.15 | 46.83M |
| September 17, 2025 | 6.76 | 6.54 | 6.54 | 6.78 | 6.48 | 40M |
| September 16, 2025 | 7 | 6.82 | 6.82 | 7.01 | 6.72 | 33.72M |
| September 15, 2025 | 7.11 | 6.94 | 6.94 | 7.3 | 6.5 | 66.13M |
| September 12, 2025 | 7.06 | 7.1 | 7.1 | 7.14 | 6.96 | 22.61M |
| September 11, 2025 | 7.1 | 7.07 | 7.07 | 7.12 | 6.93 | 21.56M |
| September 10, 2025 | 7.14 | 7.04 | 7.04 | 7.14 | 6.94 | 18.51M |
| September 09, 2025 | 7.23 | 7.07 | 7.07 | 7.26 | 7.04 | 31.55M |
| September 08, 2025 | 6.99 | 7.19 | 7.19 | 7.21 | 6.84 | 41.66M |
| September 05, 2025 | 6.68 | 6.89 | 6.89 | 6.89 | 6.68 | 27.71M |
| September 04, 2025 | 6.64 | 6.68 | 6.68 | 6.8 | 6.52 | 27.12M |
| September 03, 2025 | 6.8 | 6.61 | 6.61 | 6.81 | 6.61 | 18.51M |
| September 02, 2025 | 7.11 | 6.8 | 6.8 | 7.12 | 6.5 | 55.4M |
| September 01, 2025 | 6.73 | 7.08 | 7.08 | 7.1 | 6.72 | 52.47M |
| August 29, 2025 | 6.81 | 6.71 | 6.71 | 6.89 | 6.53 | 36.7M |
| August 28, 2025 | 6.7 | 6.8 | 6.8 | 6.84 | 6.5 | 50.15M |
| August 27, 2025 | 7.3 | 6.7 | 6.7 | 7.32 | 6.58 | 108.18M |
| August 26, 2025 | 7.44 | 7.3 | 7.3 | 7.56 | 7.25 | 31.78M |
| August 25, 2025 | 7.21 | 7.49 | 7.49 | 7.5 | 7.2 | 33.22M |
| August 22, 2025 | 7.28 | 7.2 | 7.2 | 7.34 | 7.18 | 21.87M |
| August 21, 2025 | 7.4 | 7.25 | 7.25 | 7.45 | 7.2 | 27.34M |
| August 20, 2025 | 7.45 | 7.44 | 7.44 | 7.48 | 7.3 | 26.83M |
| August 19, 2025 | 7.48 | 7.47 | 7.47 | 7.6 | 7.27 | 43.78M |
| August 18, 2025 | 7.21 | 7.47 | 7.47 | 7.65 | 7.21 | 56.3M |
| August 15, 2025 | 6.8 | 7.18 | 7.18 | 7.25 | 6.8 | 42.2M |
| August 14, 2025 | 6.99 | 6.85 | 6.85 | 7.07 | 6.83 | 38.84M |
| August 13, 2025 | 6.8 | 6.99 | 6.99 | 7.06 | 6.7 | 43.54M |
| August 12, 2025 | 6.82 | 6.74 | 6.74 | 7.04 | 6.64 | 38.6M |
| August 11, 2025 | 6.49 | 6.82 | 6.82 | 7.03 | 6.45 | 50.23M |
| August 08, 2025 | 6.62 | 6.46 | 6.46 | 6.65 | 6.42 | 27.1M |
| August 07, 2025 | 6.65 | 6.64 | 6.64 | 6.77 | 6.5 | 30.31M |
| August 06, 2025 | 6.44 | 6.62 | 6.62 | 6.76 | 6.41 | 35.63M |
| August 05, 2025 | 6.52 | 6.43 | 6.43 | 6.55 | 6.41 | 20.86M |
| August 04, 2025 | 6.45 | 6.51 | 6.51 | 6.53 | 6.25 | 31.07M |
| August 01, 2025 | 6.48 | 6.47 | 6.47 | 6.71 | 6.45 | 28.07M |
| July 31, 2025 | 6.57 | 6.5 | 6.5 | 6.76 | 6.49 | 35.55M |
| July 30, 2025 | 6.66 | 6.67 | 6.67 | 6.78 | 6.29 | 79.04M |
| July 29, 2025 | 6.89 | 6.75 | 6.75 | 7.13 | 6.61 | 59.12M |
| July 28, 2025 | 6.65 | 6.86 | 6.86 | 6.97 | 6.56 | 55.56M |
| July 25, 2025 | 6.57 | 6.67 | 6.67 | 6.69 | 6.42 | 51.73M |
| July 24, 2025 | 6.09 | 6.58 | 6.58 | 6.66 | 6 | 82.82M |
| July 23, 2025 | 6.03 | 6.05 | 6.05 | 6.15 | 5.95 | 35.49M |
| July 22, 2025 | 5.97 | 6.12 | 6.12 | 6.18 | 5.9 | 50.33M |
| July 21, 2025 | 5.72 | 5.9 | 5.9 | 5.95 | 5.68 | 32.64M |
| July 18, 2025 | 5.76 | 5.73 | 5.73 | 5.86 | 5.71 | 19.28M |
| July 17, 2025 | 5.82 | 5.76 | 5.76 | 5.82 | 5.66 | 20.74M |
| July 16, 2025 | 5.65 | 5.73 | 5.73 | 5.78 | 5.61 | 29.34M |
| July 15, 2025 | 5.58 | 5.62 | 5.62 | 5.69 | 5.5 | 24.18M |
| July 14, 2025 | 5.52 | 5.6 | 5.6 | 5.61 | 5.5 | 15.41M |
| July 11, 2025 | 5.51 | 5.52 | 5.52 | 5.55 | 5.48 | 15.34M |
| July 10, 2025 | 5.56 | 5.51 | 5.51 | 5.6 | 5.48 | 24.94M |
| July 09, 2025 | 5.58 | 5.61 | 5.61 | 5.68 | 5.54 | 20.47M |
| July 08, 2025 | 5.65 | 5.63 | 5.63 | 5.79 | 5.6 | 34.4M |
| July 07, 2025 | 5.5 | 5.63 | 5.63 | 5.65 | 5.46 | 27.56M |