5.89
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.82 | 5.89 | 5.89 | 6.01 | 5.8 | 8.24M |
| September 25, 2025 | 5.81 | 5.88 | 5.88 | 5.99 | 5.8 | 8.21M |
| September 24, 2025 | 5.69 | 5.81 | 5.81 | 5.84 | 5.62 | 5.91M |
| September 23, 2025 | 5.75 | 5.7 | 5.7 | 5.76 | 5.5 | 7.41M |
| September 22, 2025 | 5.82 | 5.75 | 5.75 | 5.85 | 5.69 | 5.7M |
| September 19, 2025 | 5.96 | 5.82 | 5.82 | 5.96 | 5.76 | 7.21M |
| September 18, 2025 | 6.13 | 5.96 | 5.96 | 6.16 | 5.88 | 7.49M |
| September 17, 2025 | 6.2 | 6.14 | 6.14 | 6.21 | 6.1 | 5.5M |
| September 16, 2025 | 6.14 | 6.19 | 6.19 | 6.19 | 6.08 | 4.94M |
| September 15, 2025 | 6.13 | 6.11 | 6.11 | 6.16 | 6 | 4.2M |
| September 12, 2025 | 6.18 | 6.12 | 6.12 | 6.22 | 6.1 | 5.2M |
| September 11, 2025 | 6.24 | 6.2 | 6.2 | 6.27 | 6.12 | 5.78M |
| September 10, 2025 | 6.21 | 6.25 | 6.25 | 6.3 | 6.16 | 6.51M |
| September 09, 2025 | 6.25 | 6.18 | 6.18 | 6.27 | 6.15 | 6.12M |
| September 08, 2025 | 6.13 | 6.26 | 6.26 | 6.28 | 6.11 | 7.88M |
| September 05, 2025 | 6.07 | 6.13 | 6.13 | 6.14 | 5.93 | 6.94M |
| September 04, 2025 | 5.98 | 6.07 | 6.07 | 6.2 | 5.98 | 9.37M |
| September 03, 2025 | 6.2 | 6.03 | 6.03 | 6.27 | 6 | 6.85M |
| September 02, 2025 | 6.26 | 6.19 | 6.19 | 6.26 | 6.05 | 9.81M |
| September 01, 2025 | 6.1 | 6.28 | 6.28 | 6.4 | 6.01 | 12.73M |
| August 29, 2025 | 6.09 | 6.04 | 6.04 | 6.18 | 6 | 8.86M |
| August 28, 2025 | 6.19 | 6.12 | 6.12 | 6.3 | 5.89 | 9.51M |
| August 27, 2025 | 6.46 | 6.15 | 6.15 | 6.48 | 6.15 | 9.96M |
| August 26, 2025 | 6.43 | 6.42 | 6.42 | 6.49 | 6.36 | 7.15M |
| August 25, 2025 | 6.5 | 6.41 | 6.41 | 6.5 | 6.37 | 8.37M |
| August 22, 2025 | 6.61 | 6.46 | 6.46 | 6.64 | 6.37 | 10.07M |
| August 21, 2025 | 6.58 | 6.61 | 6.61 | 6.67 | 6.47 | 8.69M |
| August 20, 2025 | 6.43 | 6.59 | 6.59 | 6.6 | 6.35 | 11.57M |
| August 19, 2025 | 6.3 | 6.43 | 6.43 | 6.51 | 6.27 | 10.26M |
| August 18, 2025 | 6.33 | 6.29 | 6.29 | 6.39 | 6.29 | 8.89M |
| August 15, 2025 | 6.29 | 6.32 | 6.32 | 6.38 | 6.27 | 8.96M |
| August 14, 2025 | 6.6 | 6.29 | 6.29 | 6.6 | 6.29 | 12.06M |
| August 13, 2025 | 6.58 | 6.56 | 6.56 | 6.61 | 6.5 | 10.58M |
| August 12, 2025 | 6.69 | 6.61 | 6.61 | 6.73 | 6.6 | 7.6M |
| August 11, 2025 | 6.65 | 6.71 | 6.71 | 6.77 | 6.64 | 9.1M |
| August 08, 2025 | 6.61 | 6.65 | 6.65 | 6.69 | 6.57 | 7.12M |
| August 07, 2025 | 6.6 | 6.6 | 6.6 | 6.65 | 6.54 | 7.56M |
| August 06, 2025 | 6.54 | 6.62 | 6.62 | 6.64 | 6.54 | 7.15M |
| August 05, 2025 | 6.58 | 6.58 | 6.58 | 6.66 | 6.54 | 8.58M |
| August 04, 2025 | 6.46 | 6.55 | 6.55 | 6.55 | 6.4 | 7.99M |
| August 01, 2025 | 6.38 | 6.45 | 6.45 | 6.65 | 6.38 | 8.39M |
| July 31, 2025 | 6.42 | 6.41 | 6.41 | 6.47 | 6.38 | 8.91M |
| July 30, 2025 | 6.45 | 6.45 | 6.45 | 6.58 | 6.4 | 7.95M |
| July 29, 2025 | 6.43 | 6.5 | 6.5 | 6.5 | 6.36 | 9.58M |
| July 28, 2025 | 6.37 | 6.42 | 6.42 | 6.44 | 6.34 | 6.39M |
| July 25, 2025 | 6.35 | 6.37 | 6.37 | 6.43 | 6.3 | 7.15M |
| July 24, 2025 | 6.39 | 6.36 | 6.36 | 6.43 | 6.31 | 8.73M |
| July 23, 2025 | 6.41 | 6.35 | 6.35 | 6.43 | 6.35 | 7.04M |
| July 22, 2025 | 6.48 | 6.43 | 6.43 | 6.57 | 6.35 | 12.27M |
| July 21, 2025 | 6.43 | 6.48 | 6.48 | 6.51 | 6.35 | 6.74M |
| July 18, 2025 | 6.45 | 6.38 | 6.38 | 6.5 | 6.36 | 7.7M |
| July 17, 2025 | 6.53 | 6.48 | 6.48 | 6.63 | 6.45 | 12.06M |
| July 16, 2025 | 6.16 | 6.56 | 6.56 | 6.7 | 6.11 | 19.77M |
| July 15, 2025 | 6.37 | 6.17 | 6.17 | 6.4 | 6.04 | 12.76M |
| July 14, 2025 | 6.44 | 6.41 | 6.41 | 6.52 | 6.37 | 7.37M |
| July 11, 2025 | 6.49 | 6.45 | 6.45 | 6.49 | 6.32 | 9.32M |
| July 10, 2025 | 6.4 | 6.45 | 6.45 | 6.47 | 6.31 | 9.83M |
| July 09, 2025 | 6.54 | 6.4 | 6.4 | 6.62 | 6.31 | 15.16M |
| July 08, 2025 | 6.6 | 6.54 | 6.54 | 6.62 | 6.44 | 10.99M |
| July 07, 2025 | 6.58 | 6.56 | 6.56 | 6.74 | 6.49 | 14.32M |