5.57
+0.03(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.5 | 5.57 | 5.57 | 5.58 | 5.43 | 8.05M |
| September 26, 2025 | 5.46 | 5.54 | 5.54 | 5.57 | 5.41 | 8.29M |
| September 25, 2025 | 5.5 | 5.47 | 5.47 | 5.56 | 5.45 | 5.92M |
| September 24, 2025 | 5.44 | 5.5 | 5.5 | 5.52 | 5.44 | 6.23M |
| September 23, 2025 | 5.58 | 5.46 | 5.46 | 5.59 | 5.35 | 12.34M |
| September 22, 2025 | 5.68 | 5.57 | 5.57 | 5.68 | 5.52 | 14.02M |
| September 19, 2025 | 5.7 | 5.68 | 5.68 | 5.72 | 5.61 | 10.53M |
| September 18, 2025 | 5.84 | 5.68 | 5.68 | 5.85 | 5.64 | 16.62M |
| September 17, 2025 | 5.92 | 5.85 | 5.85 | 5.92 | 5.83 | 12.11M |
| September 16, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.84 | 13.92M |
| September 15, 2025 | 5.91 | 5.89 | 5.89 | 5.93 | 5.85 | 8.95M |
| September 12, 2025 | 5.87 | 5.93 | 5.93 | 5.97 | 5.79 | 18.68M |
| September 11, 2025 | 5.9 | 5.87 | 5.87 | 5.91 | 5.76 | 13.16M |
| September 10, 2025 | 5.9 | 5.9 | 5.9 | 5.93 | 5.82 | 14.6M |
| September 09, 2025 | 5.86 | 5.88 | 5.88 | 6 | 5.83 | 19.74M |
| September 08, 2025 | 5.75 | 5.89 | 5.89 | 5.89 | 5.72 | 20.53M |
| September 05, 2025 | 5.64 | 5.73 | 5.73 | 5.74 | 5.63 | 9.34M |
| September 04, 2025 | 5.59 | 5.64 | 5.64 | 5.73 | 5.58 | 12.19M |
| September 03, 2025 | 5.79 | 5.61 | 5.61 | 5.81 | 5.58 | 12.38M |
| September 02, 2025 | 5.83 | 5.81 | 5.81 | 5.83 | 5.71 | 13.69M |
| September 01, 2025 | 5.72 | 5.81 | 5.81 | 5.84 | 5.66 | 16.36M |
| August 29, 2025 | 5.7 | 5.72 | 5.72 | 5.78 | 5.68 | 10.5M |
| August 28, 2025 | 5.69 | 5.7 | 5.7 | 5.76 | 5.55 | 14.1M |
| August 27, 2025 | 5.87 | 5.69 | 5.69 | 5.87 | 5.68 | 17.86M |
| August 26, 2025 | 5.76 | 5.87 | 5.87 | 5.91 | 5.76 | 18.78M |
| August 25, 2025 | 5.78 | 5.79 | 5.79 | 5.81 | 5.73 | 12.93M |
| August 22, 2025 | 5.84 | 5.78 | 5.78 | 5.86 | 5.72 | 14.5M |
| August 21, 2025 | 5.9 | 5.85 | 5.85 | 5.98 | 5.81 | 20.94M |
| August 20, 2025 | 5.72 | 5.81 | 5.81 | 5.83 | 5.69 | 21.03M |
| August 19, 2025 | 5.65 | 5.7 | 5.7 | 5.73 | 5.61 | 15.29M |
| August 18, 2025 | 5.63 | 5.64 | 5.64 | 5.66 | 5.61 | 12.91M |
| August 15, 2025 | 5.65 | 5.62 | 5.62 | 5.65 | 5.6 | 8.22M |
| August 14, 2025 | 5.71 | 5.62 | 5.62 | 5.72 | 5.6 | 11.58M |
| August 13, 2025 | 5.75 | 5.72 | 5.72 | 5.76 | 5.71 | 9.55M |
| August 12, 2025 | 5.75 | 5.75 | 5.75 | 5.78 | 5.71 | 7.92M |
| August 11, 2025 | 5.7 | 5.75 | 5.75 | 5.77 | 5.67 | 9.45M |
| August 08, 2025 | 5.68 | 5.7 | 5.7 | 5.7 | 5.65 | 7.1M |
| August 07, 2025 | 5.71 | 5.68 | 5.68 | 5.71 | 5.65 | 9.15M |
| August 06, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.67 | 9.02M |
| August 05, 2025 | 5.69 | 5.71 | 5.71 | 5.75 | 5.68 | 8.15M |
| August 04, 2025 | 5.65 | 5.7 | 5.7 | 5.7 | 5.57 | 6.55M |
| August 01, 2025 | 5.65 | 5.67 | 5.67 | 5.74 | 5.64 | 8.02M |
| July 31, 2025 | 5.8 | 5.65 | 5.65 | 5.8 | 5.63 | 16.62M |
| July 30, 2025 | 5.78 | 5.83 | 5.83 | 5.92 | 5.77 | 13.06M |
| July 29, 2025 | 5.88 | 5.82 | 5.82 | 5.88 | 5.74 | 13.26M |
| July 28, 2025 | 5.94 | 5.88 | 5.88 | 5.96 | 5.84 | 11.88M |
| July 25, 2025 | 6 | 5.95 | 5.95 | 6.06 | 5.92 | 15.74M |
| July 24, 2025 | 5.95 | 6.01 | 6.01 | 6.02 | 5.9 | 14.98M |
| July 23, 2025 | 6.03 | 5.96 | 5.96 | 6.13 | 5.94 | 19M |
| July 22, 2025 | 6.05 | 6.02 | 6.02 | 6.06 | 5.93 | 16.89M |
| July 21, 2025 | 5.89 | 6.04 | 6.04 | 6.08 | 5.87 | 23.96M |
| July 18, 2025 | 5.82 | 5.89 | 5.89 | 5.89 | 5.81 | 12.17M |
| July 17, 2025 | 5.79 | 5.82 | 5.82 | 5.82 | 5.77 | 8.6M |
| July 16, 2025 | 5.75 | 5.79 | 5.79 | 5.8 | 5.7 | 11.3M |
| July 15, 2025 | 6.11 | 5.75 | 5.75 | 6.11 | 5.73 | 41.04M |
| July 14, 2025 | 6.14 | 6.18 | 6.18 | 6.23 | 6.11 | 16.1M |
| July 11, 2025 | 6.11 | 6.12 | 6.12 | 6.17 | 6.08 | 13.97M |
| July 10, 2025 | 6.16 | 6.14 | 6.14 | 6.18 | 6.11 | 10.98M |
| July 09, 2025 | 6.16 | 6.14 | 6.14 | 6.22 | 6.12 | 17.18M |
| July 08, 2025 | 6.08 | 6.2 | 6.2 | 6.3 | 6.08 | 21M |