5.75
+0.05(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.65 | 5.75 | 5.75 | 5.8 | 5.6 | 10.39M |
| September 25, 2025 | 5.67 | 5.7 | 5.7 | 5.78 | 5.6 | 8.51M |
| September 24, 2025 | 5.52 | 5.67 | 5.67 | 5.69 | 5.5 | 5.98M |
| September 23, 2025 | 5.55 | 5.54 | 5.54 | 5.56 | 5.41 | 6.01M |
| September 22, 2025 | 5.59 | 5.57 | 5.57 | 5.63 | 5.5 | 4.02M |
| September 19, 2025 | 5.69 | 5.62 | 5.62 | 5.69 | 5.58 | 6.2M |
| September 18, 2025 | 5.8 | 5.68 | 5.68 | 5.82 | 5.62 | 8.53M |
| September 17, 2025 | 5.84 | 5.8 | 5.8 | 5.85 | 5.77 | 5.98M |
| September 16, 2025 | 5.82 | 5.85 | 5.85 | 5.85 | 5.78 | 4.73M |
| September 15, 2025 | 5.87 | 5.82 | 5.82 | 5.89 | 5.8 | 4.48M |
| September 12, 2025 | 5.92 | 5.86 | 5.86 | 5.92 | 5.84 | 4.77M |
| September 11, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.81 | 7.46M |
| September 10, 2025 | 5.89 | 5.9 | 5.9 | 5.92 | 5.84 | 4.04M |
| September 09, 2025 | 5.89 | 5.88 | 5.88 | 5.95 | 5.84 | 5.6M |
| September 08, 2025 | 5.77 | 5.88 | 5.88 | 5.89 | 5.76 | 6.87M |
| September 05, 2025 | 5.73 | 5.77 | 5.77 | 5.78 | 5.68 | 5.48M |
| September 04, 2025 | 5.68 | 5.72 | 5.72 | 5.78 | 5.61 | 7.67M |
| September 03, 2025 | 5.81 | 5.66 | 5.66 | 5.85 | 5.64 | 9.05M |
| September 02, 2025 | 5.84 | 5.84 | 5.84 | 5.89 | 5.73 | 10.59M |
| September 01, 2025 | 5.83 | 5.87 | 5.87 | 5.92 | 5.77 | 8.3M |
| August 29, 2025 | 5.82 | 5.82 | 5.82 | 5.9 | 5.81 | 9.41M |
| August 28, 2025 | 5.96 | 5.87 | 5.87 | 6.1 | 5.7 | 21.22M |
| August 27, 2025 | 6.1 | 5.99 | 5.99 | 6.26 | 5.99 | 23.8M |
| August 26, 2025 | 5.96 | 6.03 | 6.03 | 6.04 | 5.9 | 10.39M |
| August 25, 2025 | 5.97 | 5.95 | 5.95 | 5.99 | 5.91 | 7.98M |
| August 22, 2025 | 6.06 | 5.96 | 5.96 | 6.07 | 5.89 | 11.36M |
| August 21, 2025 | 6.02 | 6.06 | 6.06 | 6.1 | 5.96 | 11.54M |
| August 20, 2025 | 5.94 | 6.01 | 6.01 | 6.02 | 5.91 | 7.71M |
| August 19, 2025 | 5.92 | 5.95 | 5.95 | 5.96 | 5.85 | 7.83M |
| August 18, 2025 | 5.87 | 5.91 | 5.91 | 5.94 | 5.86 | 7.4M |
| August 15, 2025 | 5.92 | 5.86 | 5.86 | 5.94 | 5.85 | 11.36M |
| August 14, 2025 | 6.06 | 5.89 | 5.89 | 6.08 | 5.88 | 11.73M |
| August 13, 2025 | 6.11 | 6.04 | 6.04 | 6.12 | 5.99 | 9.07M |
| August 12, 2025 | 6.14 | 6.08 | 6.08 | 6.14 | 6.04 | 4.99M |
| August 11, 2025 | 6.1 | 6.11 | 6.11 | 6.17 | 6.05 | 7M |
| August 08, 2025 | 5.97 | 6.09 | 6.09 | 6.11 | 5.94 | 7.01M |
| August 07, 2025 | 6.08 | 6 | 6 | 6.11 | 6 | 5.9M |
| August 06, 2025 | 6.15 | 6.08 | 6.08 | 6.15 | 6.05 | 6.15M |
| August 05, 2025 | 6.14 | 6.11 | 6.11 | 6.15 | 6.06 | 5.32M |
| August 04, 2025 | 5.95 | 6.09 | 6.09 | 6.11 | 5.84 | 8.76M |
| August 01, 2025 | 5.86 | 5.96 | 5.96 | 5.99 | 5.83 | 7.95M |
| July 31, 2025 | 6 | 5.87 | 5.87 | 6.03 | 5.84 | 8.97M |
| July 30, 2025 | 6.07 | 6.05 | 6.05 | 6.08 | 5.96 | 7.84M |
| July 29, 2025 | 6.14 | 6.06 | 6.06 | 6.15 | 6 | 7.8M |
| July 28, 2025 | 6.12 | 6.13 | 6.13 | 6.19 | 6.1 | 5.09M |
| July 25, 2025 | 6.16 | 6.14 | 6.14 | 6.24 | 6.13 | 9.06M |
| July 24, 2025 | 6.12 | 6.15 | 6.15 | 6.16 | 6.08 | 6.55M |
| July 23, 2025 | 6.15 | 6.08 | 6.08 | 6.17 | 6.08 | 6.47M |
| July 22, 2025 | 6.12 | 6.15 | 6.15 | 6.18 | 6.08 | 7.42M |
| July 21, 2025 | 5.96 | 6.12 | 6.12 | 6.14 | 5.96 | 12.63M |
| July 18, 2025 | 5.97 | 5.95 | 5.95 | 5.97 | 5.91 | 5.4M |
| July 17, 2025 | 5.97 | 5.95 | 5.95 | 6.01 | 5.93 | 5.42M |
| July 16, 2025 | 5.96 | 5.96 | 5.96 | 6 | 5.93 | 4.49M |
| July 15, 2025 | 6.05 | 5.96 | 5.96 | 6.07 | 5.87 | 7.83M |
| July 14, 2025 | 6.04 | 6.05 | 6.05 | 6.06 | 6.01 | 5.66M |
| July 11, 2025 | 5.99 | 6.02 | 6.02 | 6.04 | 5.92 | 7.92M |
| July 10, 2025 | 5.94 | 6 | 6 | 6.01 | 5.93 | 6.21M |
| July 09, 2025 | 5.97 | 5.95 | 5.95 | 6.02 | 5.94 | 6.77M |
| July 08, 2025 | 5.97 | 5.98 | 5.98 | 5.99 | 5.91 | 5.45M |
| July 07, 2025 | 5.87 | 5.97 | 5.97 | 5.97 | 5.82 | 7.72M |