5.53
-0.04(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.41 | 9.82M |
| September 26, 2025 | 5.52 | 5.55 | 5.55 | 5.62 | 5.48 | 12.74M |
| September 25, 2025 | 5.58 | 5.53 | 5.53 | 5.62 | 5.51 | 10.46M |
| September 24, 2025 | 5.56 | 5.61 | 5.61 | 5.62 | 5.5 | 14.99M |
| September 23, 2025 | 5.69 | 5.59 | 5.59 | 5.71 | 5.46 | 17.49M |
| September 22, 2025 | 5.86 | 5.73 | 5.73 | 5.88 | 5.68 | 15.15M |
| September 19, 2025 | 5.88 | 5.84 | 5.84 | 5.9 | 5.77 | 16.98M |
| September 18, 2025 | 5.99 | 5.91 | 5.91 | 6.1 | 5.85 | 24.71M |
| September 17, 2025 | 6.14 | 6.04 | 6.04 | 6.17 | 5.98 | 24.44M |
| September 16, 2025 | 5.99 | 6.13 | 6.13 | 6.38 | 5.96 | 29.46M |
| September 15, 2025 | 5.99 | 5.94 | 5.94 | 6.02 | 5.89 | 19.3M |
| September 12, 2025 | 6.24 | 6.02 | 6.02 | 6.24 | 6 | 31.61M |
| September 11, 2025 | 6.18 | 6.16 | 6.16 | 6.32 | 6.08 | 39.58M |
| September 10, 2025 | 6.02 | 6.19 | 6.19 | 6.19 | 5.95 | 37.96M |
| September 09, 2025 | 6 | 6.02 | 6.02 | 6.07 | 5.93 | 22.33M |
| September 08, 2025 | 6.02 | 5.99 | 5.99 | 6.1 | 5.96 | 25.83M |
| September 05, 2025 | 6 | 6.08 | 6.08 | 6.1 | 5.78 | 41.18M |
| September 04, 2025 | 5.79 | 6 | 6 | 6.07 | 5.73 | 43.06M |
| September 03, 2025 | 5.91 | 5.79 | 5.79 | 5.96 | 5.75 | 14.49M |
| September 02, 2025 | 5.9 | 5.92 | 5.92 | 5.96 | 5.83 | 16.67M |
| September 01, 2025 | 5.76 | 5.93 | 5.93 | 5.96 | 5.69 | 19.04M |
| August 29, 2025 | 5.76 | 5.76 | 5.76 | 5.86 | 5.75 | 13.26M |
| August 28, 2025 | 5.82 | 5.78 | 5.78 | 5.9 | 5.65 | 17.75M |
| August 27, 2025 | 5.96 | 5.79 | 5.79 | 5.99 | 5.79 | 18.24M |
| August 26, 2025 | 5.88 | 5.98 | 5.98 | 6.02 | 5.85 | 18.97M |
| August 25, 2025 | 5.91 | 5.9 | 5.9 | 5.95 | 5.85 | 19.57M |
| August 22, 2025 | 5.94 | 5.9 | 5.9 | 5.99 | 5.84 | 19.2M |
| August 21, 2025 | 5.87 | 5.94 | 5.94 | 5.97 | 5.83 | 22.8M |
| August 20, 2025 | 5.79 | 5.86 | 5.86 | 5.87 | 5.7 | 17.72M |
| August 19, 2025 | 5.68 | 5.79 | 5.79 | 5.79 | 5.66 | 17.7M |
| August 18, 2025 | 5.67 | 5.68 | 5.68 | 5.71 | 5.64 | 11.21M |
| August 15, 2025 | 5.69 | 5.66 | 5.66 | 5.69 | 5.64 | 13.67M |
| August 14, 2025 | 5.86 | 5.65 | 5.65 | 5.87 | 5.65 | 16.8M |
| August 13, 2025 | 6 | 5.85 | 5.85 | 6.06 | 5.81 | 23.05M |
| August 12, 2025 | 5.79 | 5.84 | 5.84 | 5.87 | 5.78 | 17.12M |
| August 11, 2025 | 5.7 | 5.79 | 5.79 | 5.87 | 5.68 | 21.19M |
| August 08, 2025 | 5.63 | 5.7 | 5.7 | 5.72 | 5.63 | 12.28M |
| August 07, 2025 | 5.66 | 5.64 | 5.64 | 5.68 | 5.62 | 7.98M |
| August 06, 2025 | 5.68 | 5.66 | 5.66 | 5.69 | 5.63 | 7.94M |
| August 05, 2025 | 5.66 | 5.69 | 5.69 | 5.72 | 5.65 | 11.14M |
| August 04, 2025 | 5.68 | 5.66 | 5.66 | 5.69 | 5.58 | 8.75M |
| August 01, 2025 | 5.55 | 5.66 | 5.66 | 5.72 | 5.55 | 12.46M |
| July 31, 2025 | 5.72 | 5.55 | 5.55 | 5.72 | 5.53 | 18.41M |
| July 30, 2025 | 5.7 | 5.75 | 5.75 | 5.8 | 5.65 | 17.36M |
| July 29, 2025 | 5.75 | 5.69 | 5.69 | 5.76 | 5.66 | 12.72M |
| July 28, 2025 | 5.72 | 5.76 | 5.76 | 5.8 | 5.67 | 16.8M |
| July 25, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.68 | 11.02M |
| July 24, 2025 | 5.67 | 5.71 | 5.71 | 5.73 | 5.64 | 13.79M |
| July 23, 2025 | 5.67 | 5.66 | 5.66 | 5.76 | 5.65 | 15.35M |
| July 22, 2025 | 5.7 | 5.7 | 5.7 | 5.71 | 5.62 | 14.11M |
| July 21, 2025 | 5.65 | 5.7 | 5.7 | 5.74 | 5.64 | 13.5M |
| July 18, 2025 | 5.68 | 5.65 | 5.65 | 5.73 | 5.62 | 14.44M |
| July 17, 2025 | 5.67 | 5.69 | 5.69 | 5.82 | 5.67 | 20.82M |
| July 16, 2025 | 5.6 | 5.66 | 5.66 | 5.74 | 5.6 | 13.45M |
| July 15, 2025 | 5.75 | 5.62 | 5.62 | 5.76 | 5.6 | 18.72M |
| July 14, 2025 | 5.77 | 5.75 | 5.75 | 5.79 | 5.72 | 14.46M |
| July 11, 2025 | 5.82 | 5.79 | 5.79 | 5.85 | 5.72 | 26.37M |
| July 10, 2025 | 5.8 | 5.82 | 5.82 | 5.92 | 5.78 | 28.37M |
| July 09, 2025 | 5.75 | 5.85 | 5.85 | 5.95 | 5.72 | 39.42M |
| July 08, 2025 | 5.74 | 5.77 | 5.77 | 5.77 | 5.7 | 20.79M |