5.51
-0.04(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.54 | 5.51 | 5.51 | 5.55 | 5.48 | 231.16M |
| September 29, 2025 | 5.59 | 5.55 | 5.55 | 5.61 | 5.54 | 230.26M |
| September 26, 2025 | 5.58 | 5.6 | 5.6 | 5.62 | 5.53 | 152.12M |
| September 25, 2025 | 5.62 | 5.59 | 5.59 | 5.63 | 5.56 | 138.18M |
| September 24, 2025 | 5.63 | 5.63 | 5.63 | 5.7 | 5.6 | 176.9M |
| September 23, 2025 | 5.58 | 5.64 | 5.64 | 5.68 | 5.55 | 224.11M |
| September 22, 2025 | 5.63 | 5.57 | 5.57 | 5.65 | 5.57 | 123.25M |
| September 19, 2025 | 5.62 | 5.63 | 5.63 | 5.67 | 5.56 | 227.29M |
| September 18, 2025 | 5.74 | 5.63 | 5.63 | 5.75 | 5.62 | 276.08M |
| September 17, 2025 | 5.78 | 5.72 | 5.72 | 5.79 | 5.71 | 254.84M |
| September 16, 2025 | 5.88 | 5.77 | 5.77 | 5.95 | 5.76 | 484.85M |
| September 15, 2025 | 5.95 | 5.88 | 5.88 | 5.97 | 5.83 | 272.91M |
| September 12, 2025 | 6.06 | 5.95 | 5.95 | 6.09 | 5.94 | 321.49M |
| September 11, 2025 | 6.03 | 6.07 | 6.07 | 6.07 | 5.99 | 126.9M |
| September 10, 2025 | 6.01 | 6.03 | 6.03 | 6.07 | 5.98 | 157.58M |
| September 09, 2025 | 5.99 | 6.01 | 6.01 | 6.03 | 5.98 | 133.19M |
| September 08, 2025 | 6.05 | 5.98 | 5.98 | 6.08 | 5.97 | 236.19M |
| September 05, 2025 | 6.11 | 6.06 | 6.06 | 6.11 | 6.03 | 135.06M |
| September 04, 2025 | 6.09 | 6.13 | 6.13 | 6.15 | 5.98 | 208.57M |
| September 03, 2025 | 6.15 | 6.09 | 6.09 | 6.18 | 6.07 | 148.96M |
| September 02, 2025 | 6.08 | 6.16 | 6.16 | 6.17 | 6.05 | 209.65M |
| September 01, 2025 | 6.09 | 6.07 | 6.07 | 6.27 | 6.05 | 524.93M |
| August 29, 2025 | 6.13 | 6 | 6 | 6.22 | 5.99 | 391.16M |
| August 28, 2025 | 6.09 | 6.12 | 6.12 | 6.16 | 6.08 | 132.33M |
| August 27, 2025 | 6.23 | 6.08 | 6.08 | 6.24 | 6.08 | 216.03M |
| August 26, 2025 | 6.3 | 6.23 | 6.23 | 6.31 | 6.23 | 98.98M |
| August 25, 2025 | 6.21 | 6.3 | 6.3 | 6.32 | 6.2 | 165.98M |
| August 22, 2025 | 6.29 | 6.22 | 6.22 | 6.29 | 6.18 | 166.14M |
| August 21, 2025 | 6.26 | 6.29 | 6.29 | 6.3 | 6.23 | 110.38M |
| August 20, 2025 | 6.25 | 6.25 | 6.25 | 6.31 | 6.23 | 110.29M |
| August 19, 2025 | 6.25 | 6.24 | 6.24 | 6.28 | 6.23 | 87.25M |
| August 18, 2025 | 6.24 | 6.24 | 6.24 | 6.29 | 6.21 | 114.88M |
| August 15, 2025 | 6.34 | 6.25 | 6.25 | 6.35 | 6.21 | 155.45M |
| August 14, 2025 | 6.4 | 6.33 | 6.33 | 6.42 | 6.33 | 123.45M |
| August 13, 2025 | 6.45 | 6.39 | 6.39 | 6.46 | 6.39 | 107.88M |
| August 12, 2025 | 6.45 | 6.44 | 6.44 | 6.49 | 6.44 | 83.25M |
| August 11, 2025 | 6.54 | 6.45 | 6.45 | 6.55 | 6.44 | 110.96M |
| August 08, 2025 | 6.55 | 6.53 | 6.53 | 6.58 | 6.52 | 75.81M |
| August 07, 2025 | 6.52 | 6.54 | 6.54 | 6.56 | 6.47 | 90.45M |
| August 06, 2025 | 6.56 | 6.52 | 6.52 | 6.59 | 6.5 | 103.71M |
| August 05, 2025 | 6.49 | 6.55 | 6.55 | 6.58 | 6.47 | 134.45M |
| August 04, 2025 | 6.46 | 6.47 | 6.47 | 6.54 | 6.45 | 85.36M |
| August 01, 2025 | 6.47 | 6.48 | 6.48 | 6.51 | 6.38 | 94.19M |
| July 31, 2025 | 6.51 | 6.45 | 6.45 | 6.53 | 6.38 | 114.25M |
| July 30, 2025 | 6.49 | 6.51 | 6.51 | 6.58 | 6.47 | 121.65M |
| July 29, 2025 | 6.61 | 6.46 | 6.46 | 6.64 | 6.45 | 110.98M |
| July 28, 2025 | 6.56 | 6.59 | 6.59 | 6.67 | 6.55 | 117.5M |
| July 25, 2025 | 6.6 | 6.56 | 6.56 | 6.63 | 6.55 | 102.09M |
| July 24, 2025 | 6.7 | 6.6 | 6.6 | 6.71 | 6.58 | 140.44M |
| July 23, 2025 | 6.69 | 6.7 | 6.7 | 6.77 | 6.68 | 104.94M |
| July 22, 2025 | 6.78 | 6.69 | 6.69 | 6.8 | 6.66 | 112.01M |
| July 21, 2025 | 6.85 | 6.79 | 6.79 | 6.86 | 6.74 | 120.99M |
| July 18, 2025 | 6.84 | 6.86 | 6.86 | 6.92 | 6.82 | 78.49M |
| July 17, 2025 | 6.88 | 6.84 | 6.84 | 6.93 | 6.83 | 72.48M |
| July 16, 2025 | 6.98 | 6.88 | 6.88 | 7.01 | 6.86 | 116.41M |
| July 15, 2025 | 7.05 | 6.98 | 6.98 | 7.09 | 6.96 | 75.8M |
| July 14, 2025 | 6.95 | 7.02 | 7.02 | 7.12 | 6.95 | 135.37M |
| July 11, 2025 | 7.1 | 6.95 | 6.95 | 7.21 | 6.95 | 199.92M |
| July 10, 2025 | 7.08 | 7.08 | 7.08 | 7.24 | 7.05 | 161.81M |
| July 09, 2025 | 7.19 | 7.25 | 7.05 | 7.3 | 7.16 | 96.59M |