5.91
+0.06(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.84 | 5.91 | 5.91 | 5.91 | 5.8 | 6.52M |
| September 25, 2025 | 5.91 | 5.85 | 5.85 | 5.91 | 5.83 | 6M |
| September 24, 2025 | 5.83 | 5.9 | 5.9 | 5.91 | 5.83 | 10.19M |
| September 23, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.76 | 10.58M |
| September 22, 2025 | 5.9 | 5.84 | 5.84 | 5.91 | 5.83 | 10.31M |
| September 19, 2025 | 5.9 | 5.89 | 5.89 | 5.91 | 5.86 | 8.58M |
| September 18, 2025 | 5.98 | 5.9 | 5.9 | 5.98 | 5.88 | 12.08M |
| September 17, 2025 | 5.94 | 5.97 | 5.97 | 5.98 | 5.91 | 7.95M |
| September 16, 2025 | 5.96 | 5.94 | 5.94 | 5.96 | 5.91 | 6.01M |
| September 15, 2025 | 5.96 | 5.94 | 5.94 | 5.99 | 5.92 | 8.83M |
| September 12, 2025 | 6 | 5.97 | 5.97 | 6.01 | 5.95 | 9.91M |
| September 11, 2025 | 5.98 | 6.01 | 6.01 | 6.01 | 5.94 | 9.42M |
| September 10, 2025 | 6.03 | 6 | 6 | 6.04 | 5.97 | 7.14M |
| September 09, 2025 | 6.01 | 6.03 | 6.03 | 6.04 | 5.98 | 12.73M |
| September 08, 2025 | 6.04 | 6.01 | 6.01 | 6.06 | 5.99 | 12.45M |
| September 05, 2025 | 5.97 | 6.03 | 6.03 | 6.03 | 5.95 | 16.04M |
| September 04, 2025 | 5.85 | 6 | 6 | 6.04 | 5.84 | 22.66M |
| September 03, 2025 | 5.94 | 5.86 | 5.86 | 5.97 | 5.85 | 9.02M |
| September 02, 2025 | 5.98 | 5.94 | 5.94 | 5.99 | 5.91 | 10.34M |
| September 01, 2025 | 5.94 | 5.99 | 5.99 | 6 | 5.89 | 13.67M |
| August 29, 2025 | 5.98 | 5.95 | 5.95 | 6.02 | 5.93 | 11.94M |
| August 28, 2025 | 6.01 | 5.97 | 5.97 | 6.04 | 5.88 | 17.25M |
| August 27, 2025 | 6.1 | 5.99 | 5.99 | 6.11 | 5.98 | 17.45M |
| August 26, 2025 | 6.07 | 6.09 | 6.09 | 6.11 | 6.04 | 14.75M |
| August 25, 2025 | 6.03 | 6.06 | 6.06 | 6.11 | 6.01 | 19.65M |
| August 22, 2025 | 5.99 | 6 | 6 | 6 | 5.92 | 12.02M |
| August 21, 2025 | 5.97 | 6 | 6 | 6.01 | 5.95 | 12.19M |
| August 20, 2025 | 5.93 | 5.95 | 5.95 | 5.95 | 5.89 | 10.24M |
| August 19, 2025 | 5.95 | 5.94 | 5.94 | 5.96 | 5.9 | 12.01M |
| August 18, 2025 | 5.97 | 5.95 | 5.95 | 6.01 | 5.93 | 15.7M |
| August 15, 2025 | 5.93 | 5.97 | 5.97 | 5.99 | 5.93 | 8.64M |
| August 14, 2025 | 6.03 | 5.94 | 5.94 | 6.05 | 5.93 | 11.15M |
| August 13, 2025 | 6.02 | 6.03 | 6.03 | 6.04 | 5.99 | 9.85M |
| August 12, 2025 | 6.04 | 6.01 | 6.01 | 6.05 | 6.01 | 8.03M |
| August 11, 2025 | 5.98 | 6.01 | 6.01 | 6.03 | 5.93 | 12.21M |
| August 08, 2025 | 5.92 | 5.97 | 5.97 | 5.98 | 5.9 | 11.58M |
| August 07, 2025 | 5.92 | 5.91 | 5.91 | 5.93 | 5.88 | 7.38M |
| August 06, 2025 | 5.96 | 5.93 | 5.93 | 5.97 | 5.89 | 8.34M |
| August 05, 2025 | 5.94 | 5.96 | 5.96 | 5.96 | 5.93 | 8.96M |
| August 04, 2025 | 5.91 | 5.92 | 5.92 | 5.93 | 5.86 | 8.32M |
| August 01, 2025 | 5.87 | 5.92 | 5.92 | 5.94 | 5.87 | 10.69M |
| July 31, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.85 | 20.59M |
| July 30, 2025 | 6.07 | 6.04 | 6.04 | 6.08 | 6.01 | 10.53M |
| July 29, 2025 | 6.07 | 6.07 | 6.07 | 6.09 | 6.01 | 7.41M |
| July 28, 2025 | 6.11 | 6.07 | 6.07 | 6.13 | 6.05 | 8.46M |
| July 25, 2025 | 6.14 | 6.11 | 6.11 | 6.18 | 6.1 | 8.24M |
| July 24, 2025 | 6.11 | 6.14 | 6.14 | 6.14 | 6.07 | 8.85M |
| July 23, 2025 | 6.15 | 6.11 | 6.11 | 6.18 | 6.1 | 8.7M |
| July 22, 2025 | 6.11 | 6.15 | 6.15 | 6.15 | 6.06 | 8.63M |
| July 21, 2025 | 6.01 | 6.11 | 6.11 | 6.14 | 6.01 | 12.33M |
| July 18, 2025 | 5.95 | 6 | 6 | 6 | 5.92 | 7.34M |
| July 17, 2025 | 5.92 | 5.94 | 5.94 | 5.96 | 5.91 | 6.13M |
| July 16, 2025 | 5.98 | 5.93 | 5.93 | 5.99 | 5.91 | 7.21M |
| July 15, 2025 | 6.02 | 5.96 | 5.96 | 6.06 | 5.95 | 9.96M |
| July 14, 2025 | 6 | 6.02 | 6.02 | 6.06 | 6 | 8.4M |
| July 11, 2025 | 6.03 | 6 | 6 | 6.04 | 5.96 | 11.17M |
| July 10, 2025 | 6.13 | 6.17 | 6 | 6.18 | 6.12 | 9.23M |
| July 09, 2025 | 6.1 | 6.12 | 5.95 | 6.14 | 6.1 | 8.84M |
| July 08, 2025 | 6.09 | 6.11 | 5.94 | 6.12 | 6.06 | 8.83M |
| July 07, 2025 | 6.02 | 6.1 | 5.93 | 6.12 | 6.02 | 11.68M |