5.84
+0.03(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.8 | 5.81 | 5.81 | 5.82 | 5.71 | 12.47M |
| September 26, 2025 | 5.84 | 5.8 | 5.8 | 5.84 | 5.75 | 10.26M |
| September 25, 2025 | 5.83 | 5.83 | 5.83 | 5.86 | 5.79 | 13.1M |
| September 24, 2025 | 5.75 | 5.82 | 5.82 | 5.83 | 5.74 | 14.24M |
| September 23, 2025 | 5.88 | 5.75 | 5.75 | 5.89 | 5.7 | 21.91M |
| September 22, 2025 | 5.95 | 5.88 | 5.88 | 6 | 5.86 | 17.34M |
| September 19, 2025 | 6 | 5.92 | 5.92 | 6.01 | 5.9 | 20.67M |
| September 18, 2025 | 6.02 | 6 | 6 | 6.07 | 5.97 | 28M |
| September 17, 2025 | 6 | 6.01 | 6.01 | 6.04 | 5.96 | 17.7M |
| September 16, 2025 | 6.01 | 6 | 6 | 6.02 | 5.95 | 16.75M |
| September 15, 2025 | 6.02 | 6 | 6 | 6.05 | 5.99 | 19.05M |
| September 12, 2025 | 6.11 | 6.03 | 6.03 | 6.14 | 5.99 | 44.75M |
| September 11, 2025 | 6.06 | 6.12 | 6.12 | 6.13 | 5.99 | 20.63M |
| September 10, 2025 | 6.09 | 6.08 | 6.08 | 6.12 | 6.06 | 14.73M |
| September 09, 2025 | 6.15 | 6.09 | 6.09 | 6.2 | 6.06 | 26.46M |
| September 08, 2025 | 6.18 | 6.14 | 6.14 | 6.25 | 6.13 | 27.83M |
| September 05, 2025 | 6.15 | 6.18 | 6.18 | 6.19 | 6.08 | 14.11M |
| September 04, 2025 | 6.13 | 6.15 | 6.15 | 6.19 | 6.07 | 20.25M |
| September 03, 2025 | 6.25 | 6.12 | 6.12 | 6.28 | 6.1 | 22.03M |
| September 02, 2025 | 6.3 | 6.24 | 6.24 | 6.33 | 6.19 | 26.63M |
| September 01, 2025 | 6.33 | 6.3 | 6.3 | 6.37 | 6.25 | 23.46M |
| August 29, 2025 | 6.37 | 6.33 | 6.33 | 6.38 | 6.31 | 17.81M |
| August 28, 2025 | 6.41 | 6.38 | 6.38 | 6.45 | 6.21 | 30.79M |
| August 27, 2025 | 6.57 | 6.42 | 6.42 | 6.6 | 6.41 | 40.76M |
| August 26, 2025 | 6.56 | 6.57 | 6.57 | 6.6 | 6.52 | 28.6M |
| August 25, 2025 | 6.55 | 6.55 | 6.55 | 6.63 | 6.51 | 43.96M |
| August 22, 2025 | 6.6 | 6.55 | 6.55 | 6.61 | 6.47 | 36.95M |
| August 21, 2025 | 6.58 | 6.6 | 6.6 | 6.62 | 6.57 | 28.64M |
| August 20, 2025 | 6.6 | 6.59 | 6.59 | 6.61 | 6.49 | 35.73M |
| August 19, 2025 | 6.63 | 6.61 | 6.61 | 6.78 | 6.55 | 54.53M |
| August 18, 2025 | 6.64 | 6.6 | 6.6 | 6.69 | 6.58 | 39.82M |
| August 15, 2025 | 6.61 | 6.63 | 6.63 | 6.7 | 6.59 | 33.87M |
| August 14, 2025 | 6.86 | 6.63 | 6.63 | 6.97 | 6.61 | 46.09M |
| August 13, 2025 | 6.82 | 6.9 | 6.9 | 7.12 | 6.74 | 60.2M |
| August 12, 2025 | 6.74 | 6.88 | 6.88 | 6.89 | 6.64 | 39.86M |
| August 11, 2025 | 6.63 | 6.74 | 6.74 | 6.76 | 6.59 | 23.69M |
| August 08, 2025 | 6.58 | 6.63 | 6.63 | 6.65 | 6.55 | 13.5M |
| August 07, 2025 | 6.7 | 6.59 | 6.59 | 6.71 | 6.54 | 26.69M |
| August 06, 2025 | 6.83 | 6.71 | 6.71 | 6.88 | 6.68 | 29.82M |
| August 05, 2025 | 6.89 | 6.83 | 6.83 | 6.97 | 6.8 | 20.13M |
| August 04, 2025 | 6.89 | 6.89 | 6.89 | 6.96 | 6.66 | 30.7M |
| August 01, 2025 | 6.83 | 6.93 | 6.93 | 7.09 | 6.81 | 32.84M |
| July 31, 2025 | 7 | 6.88 | 6.88 | 7.07 | 6.84 | 45.55M |
| July 30, 2025 | 7.02 | 7.01 | 7.01 | 7.46 | 6.97 | 73.55M |
| July 29, 2025 | 6.9 | 7 | 7 | 7.03 | 6.77 | 37.97M |
| July 28, 2025 | 6.82 | 6.89 | 6.89 | 6.99 | 6.82 | 19.95M |
| July 25, 2025 | 6.85 | 6.83 | 6.83 | 7.03 | 6.8 | 23.61M |
| July 24, 2025 | 6.81 | 6.86 | 6.83 | 6.97 | 6.79 | 24.15M |
| July 23, 2025 | 6.85 | 6.82 | 6.79 | 6.95 | 6.8 | 24.37M |
| July 22, 2025 | 6.86 | 6.87 | 6.87 | 6.92 | 6.82 | 20.58M |
| July 21, 2025 | 6.87 | 6.89 | 6.89 | 6.99 | 6.81 | 23.54M |
| July 18, 2025 | 6.93 | 6.89 | 6.89 | 6.93 | 6.76 | 19.72M |
| July 17, 2025 | 6.89 | 6.93 | 6.93 | 7.04 | 6.84 | 24.03M |
| July 16, 2025 | 6.84 | 6.89 | 6.89 | 6.9 | 6.7 | 21.62M |
| July 15, 2025 | 6.99 | 6.81 | 6.81 | 7.01 | 6.76 | 31.17M |
| July 14, 2025 | 6.85 | 6.99 | 6.99 | 7.13 | 6.78 | 57.31M |
| July 11, 2025 | 6.5 | 6.87 | 6.87 | 7 | 6.5 | 75.65M |
| July 10, 2025 | 6.41 | 6.45 | 6.45 | 6.49 | 6.37 | 12.72M |
| July 09, 2025 | 6.4 | 6.41 | 6.41 | 6.47 | 6.35 | 14.48M |
| July 08, 2025 | 6.4 | 6.41 | 6.41 | 6.49 | 6.36 | 14.32M |