5.92
+0.05(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.85 | 5.92 | 5.92 | 5.98 | 5.83 | 22.43M |
| September 25, 2025 | 5.9 | 5.87 | 5.87 | 5.95 | 5.82 | 23.23M |
| September 24, 2025 | 5.85 | 5.93 | 5.93 | 6.02 | 5.78 | 26.29M |
| September 23, 2025 | 6.05 | 5.86 | 5.86 | 6.07 | 5.75 | 45.05M |
| September 22, 2025 | 6.3 | 6.1 | 6.1 | 6.31 | 6.02 | 32.82M |
| September 19, 2025 | 6.3 | 6.28 | 6.28 | 6.34 | 5.97 | 54.25M |
| September 18, 2025 | 6.42 | 6.23 | 6.23 | 6.63 | 6.16 | 61.36M |
| September 17, 2025 | 6.47 | 6.37 | 6.37 | 6.63 | 6.32 | 72.49M |
| September 16, 2025 | 5.93 | 6.47 | 6.47 | 6.47 | 5.89 | 71.05M |
| September 15, 2025 | 5.75 | 5.88 | 5.88 | 5.9 | 5.6 | 47.33M |
| September 12, 2025 | 6.07 | 5.79 | 5.79 | 6.09 | 5.72 | 69.46M |
| September 11, 2025 | 5.8 | 6.06 | 6.06 | 6.15 | 5.78 | 75.43M |
| September 10, 2025 | 5.53 | 5.83 | 5.83 | 5.98 | 5.5 | 74.31M |
| September 09, 2025 | 5.54 | 5.53 | 5.53 | 5.72 | 5.49 | 66.41M |
| September 08, 2025 | 5.22 | 5.46 | 5.46 | 5.8 | 5.17 | 80.3M |
| September 05, 2025 | 5.51 | 5.35 | 5.35 | 5.63 | 5.17 | 81.01M |
| September 04, 2025 | 5.23 | 5.24 | 5.24 | 5.39 | 5.16 | 48.68M |
| September 03, 2025 | 5.32 | 5.21 | 5.21 | 5.34 | 5.19 | 35.24M |
| September 02, 2025 | 5.17 | 5.31 | 5.31 | 5.44 | 5.02 | 60.11M |
| September 01, 2025 | 4.99 | 5.14 | 5.14 | 5.3 | 4.9 | 47.91M |
| August 29, 2025 | 4.97 | 4.95 | 4.95 | 5.12 | 4.94 | 27.66M |
| August 28, 2025 | 4.95 | 4.98 | 4.98 | 5.08 | 4.83 | 35.35M |
| August 27, 2025 | 5.09 | 4.9 | 4.9 | 5.12 | 4.9 | 39.52M |
| August 26, 2025 | 5.13 | 5.1 | 5.1 | 5.19 | 5.07 | 30.62M |
| August 25, 2025 | 5.18 | 5.14 | 5.14 | 5.26 | 5.11 | 41.15M |
| August 22, 2025 | 5.08 | 5.13 | 5.13 | 5.22 | 5.04 | 35.73M |
| August 21, 2025 | 4.93 | 5.1 | 5.1 | 5.22 | 4.92 | 56.26M |
| August 20, 2025 | 4.83 | 4.91 | 4.91 | 4.95 | 4.77 | 32.21M |
| August 19, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.77 | 23.6M |
| August 18, 2025 | 4.88 | 4.8 | 4.8 | 4.88 | 4.76 | 37.13M |
| August 15, 2025 | 4.78 | 4.88 | 4.88 | 4.9 | 4.73 | 34.05M |
| August 14, 2025 | 4.88 | 4.73 | 4.73 | 4.98 | 4.72 | 48.16M |
| August 13, 2025 | 4.6 | 4.91 | 4.91 | 4.95 | 4.58 | 76.25M |
| August 12, 2025 | 4.61 | 4.61 | 4.61 | 4.65 | 4.55 | 26.41M |
| August 11, 2025 | 4.58 | 4.61 | 4.61 | 4.67 | 4.56 | 36.01M |
| August 08, 2025 | 4.5 | 4.55 | 4.55 | 4.59 | 4.46 | 30.96M |
| August 07, 2025 | 4.47 | 4.48 | 4.48 | 4.53 | 4.47 | 26.68M |
| August 06, 2025 | 4.55 | 4.5 | 4.5 | 4.59 | 4.5 | 47.52M |
| August 05, 2025 | 4.52 | 4.54 | 4.54 | 4.58 | 4.51 | 58.2M |
| August 04, 2025 | 4.72 | 4.53 | 4.53 | 4.82 | 4.47 | 95.77M |
| August 01, 2025 | 5.18 | 4.88 | 4.88 | 5.26 | 4.88 | 122.56M |
| July 31, 2025 | 5.24 | 5.42 | 5.42 | 5.42 | 5.02 | 147.64M |
| July 30, 2025 | 4.4 | 4.93 | 4.93 | 4.93 | 4.36 | 80.93M |
| July 29, 2025 | 4.33 | 4.48 | 4.48 | 4.62 | 4.25 | 52.48M |
| July 28, 2025 | 4.3 | 4.3 | 4.3 | 4.35 | 4.26 | 18.3M |
| July 25, 2025 | 4.36 | 4.3 | 4.3 | 4.42 | 4.28 | 26.58M |
| July 24, 2025 | 4.15 | 4.37 | 4.37 | 4.39 | 4.14 | 40.73M |
| July 23, 2025 | 4.2 | 4.15 | 4.15 | 4.24 | 4.15 | 17.1M |
| July 22, 2025 | 4.2 | 4.21 | 4.21 | 4.23 | 4.16 | 17.32M |
| July 21, 2025 | 4.16 | 4.18 | 4.18 | 4.21 | 4.12 | 14.24M |
| July 18, 2025 | 4.22 | 4.16 | 4.16 | 4.22 | 4.13 | 13.82M |
| July 17, 2025 | 4.18 | 4.18 | 4.18 | 4.22 | 4.15 | 13.34M |
| July 16, 2025 | 4.18 | 4.19 | 4.19 | 4.22 | 4.16 | 15.26M |
| July 15, 2025 | 4.28 | 4.18 | 4.18 | 4.29 | 4.15 | 22.88M |
| July 14, 2025 | 4.3 | 4.27 | 4.27 | 4.34 | 4.25 | 16.32M |
| July 11, 2025 | 4.35 | 4.3 | 4.3 | 4.38 | 4.23 | 31.05M |
| July 10, 2025 | 4.34 | 4.33 | 4.33 | 4.38 | 4.29 | 27.17M |
| July 09, 2025 | 4.4 | 4.37 | 4.37 | 4.44 | 4.35 | 22M |
| July 08, 2025 | 4.29 | 4.38 | 4.38 | 4.42 | 4.22 | 34.76M |
| July 07, 2025 | 4.27 | 4.27 | 4.27 | 4.32 | 4.25 | 17.96M |