5.83
+0.14(+2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.66 | 5.83 | 5.83 | 5.98 | 5.63 | 43.29M |
| September 25, 2025 | 5.79 | 5.69 | 5.69 | 5.84 | 5.69 | 25.68M |
| September 24, 2025 | 5.55 | 5.83 | 5.83 | 5.89 | 5.51 | 43.48M |
| September 23, 2025 | 5.68 | 5.56 | 5.56 | 5.69 | 5.39 | 27.82M |
| September 22, 2025 | 5.77 | 5.69 | 5.69 | 5.77 | 5.66 | 14.16M |
| September 19, 2025 | 5.78 | 5.79 | 5.79 | 5.82 | 5.66 | 21.7M |
| September 18, 2025 | 5.93 | 5.75 | 5.75 | 5.93 | 5.71 | 33.93M |
| September 17, 2025 | 5.91 | 5.92 | 5.92 | 5.95 | 5.83 | 28.73M |
| September 16, 2025 | 5.75 | 5.9 | 5.9 | 5.96 | 5.74 | 38.19M |
| September 15, 2025 | 5.81 | 5.77 | 5.77 | 5.81 | 5.66 | 27.56M |
| September 12, 2025 | 5.65 | 5.79 | 5.79 | 5.89 | 5.64 | 46.96M |
| September 11, 2025 | 5.54 | 5.61 | 5.61 | 5.61 | 5.49 | 13.98M |
| September 10, 2025 | 5.56 | 5.55 | 5.55 | 5.58 | 5.52 | 8.73M |
| September 09, 2025 | 5.57 | 5.56 | 5.56 | 5.63 | 5.54 | 14.36M |
| September 08, 2025 | 5.53 | 5.57 | 5.57 | 5.59 | 5.52 | 15.01M |
| September 05, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.45 | 17.28M |
| September 04, 2025 | 5.49 | 5.51 | 5.51 | 5.54 | 5.45 | 14.77M |
| September 03, 2025 | 5.57 | 5.47 | 5.47 | 5.58 | 5.45 | 17.11M |
| September 02, 2025 | 5.61 | 5.57 | 5.57 | 5.62 | 5.52 | 16.44M |
| September 01, 2025 | 5.62 | 5.61 | 5.61 | 5.66 | 5.56 | 14.66M |
| August 29, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.62 | 15.41M |
| August 28, 2025 | 5.63 | 5.69 | 5.69 | 5.72 | 5.57 | 23.16M |
| August 27, 2025 | 5.82 | 5.66 | 5.66 | 5.83 | 5.63 | 21.35M |
| August 26, 2025 | 5.82 | 5.79 | 5.79 | 5.84 | 5.78 | 18.04M |
| August 25, 2025 | 5.83 | 5.85 | 5.85 | 5.89 | 5.79 | 28.25M |
| August 22, 2025 | 5.84 | 5.81 | 5.81 | 5.9 | 5.76 | 23.32M |
| August 21, 2025 | 5.81 | 5.77 | 5.77 | 5.84 | 5.75 | 21.98M |
| August 20, 2025 | 5.79 | 5.83 | 5.83 | 5.84 | 5.74 | 28.48M |
| August 19, 2025 | 5.74 | 5.72 | 5.72 | 5.76 | 5.68 | 20.58M |
| August 18, 2025 | 5.64 | 5.76 | 5.76 | 5.82 | 5.61 | 31.52M |
| August 15, 2025 | 5.59 | 5.64 | 5.64 | 5.65 | 5.57 | 13.64M |
| August 14, 2025 | 5.68 | 5.58 | 5.58 | 5.71 | 5.57 | 15.63M |
| August 13, 2025 | 5.71 | 5.66 | 5.66 | 5.71 | 5.63 | 15.01M |
| August 12, 2025 | 5.62 | 5.69 | 5.69 | 5.72 | 5.61 | 20.54M |
| August 11, 2025 | 5.59 | 5.63 | 5.63 | 5.65 | 5.58 | 17.93M |
| August 08, 2025 | 5.57 | 5.58 | 5.58 | 5.6 | 5.54 | 12.76M |
| August 07, 2025 | 5.53 | 5.56 | 5.56 | 5.65 | 5.51 | 19.9M |
| August 06, 2025 | 5.47 | 5.52 | 5.52 | 5.56 | 5.44 | 12.09M |
| August 05, 2025 | 5.45 | 5.48 | 5.48 | 5.5 | 5.45 | 8.44M |
| August 04, 2025 | 5.41 | 5.45 | 5.45 | 5.46 | 5.41 | 9.95M |
| August 01, 2025 | 5.43 | 5.47 | 5.47 | 5.48 | 5.43 | 8.84M |
| July 31, 2025 | 5.53 | 5.44 | 5.44 | 5.55 | 5.41 | 16.01M |
| July 30, 2025 | 5.55 | 5.53 | 5.53 | 5.6 | 5.53 | 14.39M |
| July 29, 2025 | 5.58 | 5.57 | 5.57 | 5.59 | 5.52 | 13.48M |
| July 28, 2025 | 5.58 | 5.58 | 5.58 | 5.59 | 5.53 | 12.14M |
| July 25, 2025 | 5.57 | 5.58 | 5.58 | 5.59 | 5.54 | 17.06M |
| July 24, 2025 | 5.51 | 5.56 | 5.56 | 5.59 | 5.5 | 16.41M |
| July 23, 2025 | 5.59 | 5.51 | 5.51 | 5.6 | 5.51 | 16.36M |
| July 22, 2025 | 5.56 | 5.57 | 5.57 | 5.57 | 5.48 | 15.97M |
| July 21, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.49 | 14.2M |
| July 18, 2025 | 5.54 | 5.49 | 5.49 | 5.54 | 5.47 | 11.18M |
| July 17, 2025 | 5.55 | 5.52 | 5.52 | 5.56 | 5.48 | 14.53M |
| July 16, 2025 | 5.53 | 5.54 | 5.54 | 5.64 | 5.49 | 23.72M |
| July 15, 2025 | 5.47 | 5.52 | 5.52 | 5.52 | 5.38 | 17.83M |
| July 14, 2025 | 5.5 | 5.48 | 5.48 | 5.53 | 5.45 | 13.2M |
| July 11, 2025 | 5.53 | 5.51 | 5.51 | 5.58 | 5.49 | 19.43M |
| July 10, 2025 | 5.42 | 5.52 | 5.5 | 5.54 | 5.42 | 19.82M |
| July 09, 2025 | 5.43 | 5.43 | 5.43 | 5.47 | 5.42 | 11.83M |
| July 08, 2025 | 5.4 | 5.45 | 5.45 | 5.45 | 5.39 | 15.23M |
| July 07, 2025 | 5.33 | 5.39 | 5.39 | 5.41 | 5.32 | 14.06M |