5.87
-0.09(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.94 | 5.87 | 5.87 | 5.96 | 5.87 | 34.51M |
| September 25, 2025 | 6.04 | 5.96 | 5.96 | 6.05 | 5.94 | 37.09M |
| September 24, 2025 | 6.03 | 6.05 | 6.05 | 6.05 | 5.97 | 35.71M |
| September 23, 2025 | 6.07 | 6.04 | 6.04 | 6.1 | 5.95 | 42.85M |
| September 22, 2025 | 6.17 | 6.09 | 6.09 | 6.19 | 6.05 | 33.34M |
| September 19, 2025 | 6.16 | 6.17 | 6.17 | 6.37 | 6.14 | 50.39M |
| September 18, 2025 | 6.23 | 6.17 | 6.17 | 6.32 | 6.12 | 61.17M |
| September 17, 2025 | 6.32 | 6.26 | 6.26 | 6.34 | 6.23 | 60.09M |
| September 16, 2025 | 6.22 | 6.36 | 6.36 | 6.48 | 6.21 | 120.09M |
| September 15, 2025 | 6.11 | 6.12 | 6.12 | 6.14 | 6.03 | 37.83M |
| September 12, 2025 | 6.1 | 6.11 | 6.11 | 6.22 | 6.08 | 41.81M |
| September 11, 2025 | 5.99 | 6.08 | 6.08 | 6.08 | 5.97 | 37.8M |
| September 10, 2025 | 6.02 | 6.02 | 6.02 | 6.04 | 5.98 | 26.09M |
| September 09, 2025 | 6.05 | 6.02 | 6.02 | 6.07 | 5.99 | 27.15M |
| September 08, 2025 | 5.99 | 6.08 | 6.08 | 6.12 | 5.99 | 36M |
| September 05, 2025 | 6 | 6.04 | 6.04 | 6.04 | 5.92 | 37.27M |
| September 04, 2025 | 5.97 | 5.98 | 5.98 | 6.05 | 5.93 | 41.05M |
| September 03, 2025 | 6.15 | 5.97 | 5.97 | 6.18 | 5.94 | 49.41M |
| September 02, 2025 | 6.26 | 6.13 | 6.13 | 6.26 | 6.09 | 54.97M |
| September 01, 2025 | 6.29 | 6.25 | 6.25 | 6.37 | 6.19 | 68.81M |
| August 29, 2025 | 6.1 | 6.27 | 6.27 | 6.36 | 6.1 | 108M |
| August 28, 2025 | 6.07 | 6.12 | 6.12 | 6.18 | 5.95 | 56.41M |
| August 27, 2025 | 6.2 | 6.07 | 6.07 | 6.23 | 6.07 | 61.06M |
| August 26, 2025 | 6.15 | 6.18 | 6.18 | 6.22 | 6.13 | 41.96M |
| August 25, 2025 | 6.14 | 6.17 | 6.17 | 6.2 | 6.12 | 50.84M |
| August 22, 2025 | 6.12 | 6.13 | 6.13 | 6.14 | 6.06 | 42.04M |
| August 21, 2025 | 6.14 | 6.13 | 6.13 | 6.16 | 6.09 | 47.39M |
| August 20, 2025 | 6.08 | 6.14 | 6.14 | 6.15 | 6.03 | 49.08M |
| August 19, 2025 | 6.13 | 6.07 | 6.07 | 6.13 | 6.07 | 39.25M |
| August 18, 2025 | 6.05 | 6.1 | 6.1 | 6.13 | 6.02 | 63.3M |
| August 15, 2025 | 5.94 | 6.03 | 6.03 | 6.03 | 5.92 | 34.09M |
| August 14, 2025 | 6.04 | 5.94 | 5.94 | 6.1 | 5.94 | 58.12M |
| August 13, 2025 | 6.03 | 6.03 | 6.03 | 6.07 | 5.99 | 36.21M |
| August 12, 2025 | 6.04 | 6.03 | 6.03 | 6.05 | 6.01 | 29.59M |
| August 11, 2025 | 6.03 | 6.05 | 6.05 | 6.08 | 6.03 | 46.61M |
| August 08, 2025 | 6.02 | 6.03 | 6.03 | 6.03 | 5.98 | 33.74M |
| August 07, 2025 | 5.94 | 6.04 | 6.04 | 6.05 | 5.92 | 58.04M |
| August 06, 2025 | 5.93 | 5.94 | 5.94 | 5.95 | 5.88 | 26.28M |
| August 05, 2025 | 5.91 | 5.93 | 5.93 | 5.93 | 5.89 | 21.43M |
| August 04, 2025 | 5.88 | 5.91 | 5.91 | 5.91 | 5.87 | 22.83M |
| August 01, 2025 | 5.89 | 5.93 | 5.93 | 6 | 5.88 | 32.42M |
| July 31, 2025 | 5.96 | 5.89 | 5.89 | 5.98 | 5.86 | 40.02M |
| July 30, 2025 | 5.98 | 5.97 | 5.97 | 6.04 | 5.95 | 31.35M |
| July 29, 2025 | 5.99 | 6.01 | 6.01 | 6.01 | 5.92 | 32.77M |
| July 28, 2025 | 6.04 | 5.99 | 5.99 | 6.06 | 5.98 | 36.8M |
| July 25, 2025 | 6.09 | 6.06 | 6.06 | 6.12 | 6.02 | 48.79M |
| July 24, 2025 | 5.93 | 6.08 | 6.08 | 6.08 | 5.93 | 58.35M |
| July 23, 2025 | 6.06 | 6.01 | 6.01 | 6.15 | 5.99 | 86.12M |
| July 22, 2025 | 5.92 | 6.01 | 6.01 | 6.01 | 5.88 | 61.9M |
| July 21, 2025 | 5.83 | 5.92 | 5.92 | 5.92 | 5.82 | 46.26M |
| July 18, 2025 | 5.81 | 5.83 | 5.83 | 5.84 | 5.8 | 24.38M |
| July 17, 2025 | 5.8 | 5.83 | 5.83 | 5.88 | 5.78 | 31.05M |
| July 16, 2025 | 5.79 | 5.8 | 5.8 | 5.83 | 5.76 | 36.37M |
| July 15, 2025 | 5.94 | 5.79 | 5.79 | 5.95 | 5.78 | 55.17M |
| July 14, 2025 | 6.02 | 5.94 | 5.94 | 6.08 | 5.93 | 41.49M |
| July 11, 2025 | 5.96 | 5.97 | 5.97 | 6.02 | 5.92 | 53.69M |
| July 10, 2025 | 5.88 | 5.96 | 5.96 | 5.99 | 5.87 | 62.99M |
| July 09, 2025 | 5.88 | 5.89 | 5.89 | 5.96 | 5.86 | 43.59M |
| July 08, 2025 | 5.85 | 5.88 | 5.88 | 5.88 | 5.83 | 28.03M |
| July 07, 2025 | 5.85 | 5.85 | 5.85 | 5.87 | 5.8 | 18.48M |