5.54
+0.04(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.47 | 5.54 | 5.54 | 5.6 | 5.47 | 18.45M |
| September 25, 2025 | 5.54 | 5.5 | 5.5 | 5.6 | 5.49 | 13.8M |
| September 24, 2025 | 5.51 | 5.56 | 5.56 | 5.56 | 5.47 | 11.61M |
| September 23, 2025 | 5.63 | 5.51 | 5.51 | 5.65 | 5.43 | 22.77M |
| September 22, 2025 | 5.79 | 5.62 | 5.62 | 5.79 | 5.58 | 26.23M |
| September 19, 2025 | 5.65 | 5.79 | 5.79 | 5.82 | 5.63 | 33.03M |
| September 18, 2025 | 5.73 | 5.63 | 5.63 | 5.79 | 5.55 | 32.47M |
| September 17, 2025 | 5.81 | 5.74 | 5.74 | 5.81 | 5.71 | 16.81M |
| September 16, 2025 | 5.81 | 5.8 | 5.8 | 5.97 | 5.7 | 29.77M |
| September 15, 2025 | 5.95 | 5.78 | 5.78 | 6.03 | 5.74 | 36.89M |
| September 12, 2025 | 6.12 | 5.96 | 5.96 | 6.14 | 5.9 | 40.6M |
| September 11, 2025 | 6.17 | 6.12 | 6.12 | 6.17 | 6.05 | 26.87M |
| September 10, 2025 | 6.3 | 6.17 | 6.17 | 6.31 | 6.14 | 22.44M |
| September 09, 2025 | 6.21 | 6.3 | 6.3 | 6.4 | 6.21 | 27.22M |
| September 08, 2025 | 6.1 | 6.27 | 6.27 | 6.3 | 6.04 | 29.85M |
| September 05, 2025 | 6.01 | 6.07 | 6.07 | 6.09 | 5.99 | 18.12M |
| September 04, 2025 | 6.09 | 5.99 | 5.99 | 6.11 | 5.91 | 24.05M |
| September 03, 2025 | 6.17 | 6.08 | 6.08 | 6.22 | 6.04 | 25.73M |
| September 02, 2025 | 6.25 | 6.11 | 6.11 | 6.27 | 6.05 | 27.86M |
| September 01, 2025 | 6.25 | 6.28 | 6.28 | 6.35 | 6.19 | 45.25M |
| August 29, 2025 | 6.13 | 6.23 | 6.23 | 6.5 | 6.08 | 68.65M |
| August 28, 2025 | 6.11 | 6.13 | 6.13 | 6.17 | 6.01 | 34.51M |
| August 27, 2025 | 6.14 | 6.13 | 6.13 | 6.27 | 6.08 | 47.78M |
| August 26, 2025 | 6.01 | 6.18 | 6.18 | 6.22 | 5.91 | 56.6M |
| August 25, 2025 | 5.86 | 6 | 6 | 6.02 | 5.83 | 43.51M |
| August 22, 2025 | 5.92 | 5.86 | 5.86 | 5.92 | 5.74 | 31.93M |
| August 21, 2025 | 5.87 | 5.92 | 5.92 | 5.98 | 5.83 | 37.31M |
| August 20, 2025 | 5.67 | 5.84 | 5.84 | 5.84 | 5.65 | 38.06M |
| August 19, 2025 | 5.73 | 5.69 | 5.69 | 5.73 | 5.64 | 18.25M |
| August 18, 2025 | 5.8 | 5.71 | 5.71 | 5.8 | 5.69 | 26.66M |
| August 15, 2025 | 5.64 | 5.79 | 5.79 | 5.84 | 5.64 | 29.86M |
| August 14, 2025 | 5.74 | 5.64 | 5.64 | 5.8 | 5.64 | 20.82M |
| August 13, 2025 | 5.77 | 5.74 | 5.74 | 5.79 | 5.69 | 21.36M |
| August 12, 2025 | 5.72 | 5.77 | 5.77 | 5.82 | 5.65 | 28.22M |
| August 11, 2025 | 5.65 | 5.72 | 5.72 | 5.75 | 5.6 | 29.32M |
| August 08, 2025 | 5.58 | 5.62 | 5.62 | 5.74 | 5.56 | 24.3M |
| August 07, 2025 | 5.61 | 5.59 | 5.59 | 5.68 | 5.58 | 25.74M |
| August 06, 2025 | 5.47 | 5.65 | 5.65 | 5.65 | 5.41 | 32.39M |
| August 05, 2025 | 5.44 | 5.47 | 5.47 | 5.53 | 5.41 | 23.95M |
| August 04, 2025 | 5.49 | 5.45 | 5.45 | 5.51 | 5.41 | 17.72M |
| August 01, 2025 | 5.45 | 5.52 | 5.52 | 5.61 | 5.45 | 28.85M |
| July 31, 2025 | 5.67 | 5.48 | 5.48 | 5.68 | 5.41 | 54.1M |
| July 30, 2025 | 5.69 | 5.73 | 5.73 | 5.89 | 5.67 | 52.42M |
| July 29, 2025 | 5.56 | 5.67 | 5.67 | 5.71 | 5.45 | 44.1M |
| July 28, 2025 | 5.53 | 5.57 | 5.57 | 5.63 | 5.47 | 42.29M |
| July 25, 2025 | 5.71 | 5.64 | 5.64 | 5.83 | 5.63 | 75.96M |
| July 24, 2025 | 5.46 | 5.61 | 5.61 | 5.64 | 5.43 | 47.34M |
| July 23, 2025 | 5.6 | 5.48 | 5.48 | 5.69 | 5.48 | 81.87M |
| July 22, 2025 | 5.36 | 5.55 | 5.55 | 5.56 | 5.28 | 72.59M |
| July 21, 2025 | 5.26 | 5.32 | 5.32 | 5.45 | 5.23 | 83.03M |
| July 18, 2025 | 4.99 | 5.05 | 5.05 | 5.06 | 4.98 | 21.26M |
| July 17, 2025 | 4.96 | 4.98 | 4.98 | 4.99 | 4.94 | 13.47M |
| July 16, 2025 | 4.99 | 4.97 | 4.97 | 5 | 4.95 | 12.77M |
| July 15, 2025 | 5.05 | 4.98 | 4.98 | 5.07 | 4.96 | 21.67M |
| July 14, 2025 | 5.06 | 5.05 | 5.05 | 5.12 | 5.03 | 23.56M |
| July 11, 2025 | 5.1 | 5.08 | 5.08 | 5.25 | 5.07 | 39.99M |
| July 10, 2025 | 4.96 | 5.05 | 5.05 | 5.05 | 4.96 | 24.59M |
| July 09, 2025 | 4.98 | 4.97 | 4.97 | 5 | 4.95 | 15.77M |
| July 08, 2025 | 4.93 | 4.99 | 4.99 | 5 | 4.91 | 21.08M |
| July 07, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.89 | 10.89M |
