5.38
+0.06(+1.13%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 5.32 | 5.38 | 5.38 | 5.39 | 5.27 | 13.89M |
September 26, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.27 | 9.57M |
September 25, 2025 | 5.34 | 5.3 | 5.3 | 5.37 | 5.29 | 10.71M |
September 24, 2025 | 5.32 | 5.36 | 5.36 | 5.39 | 5.32 | 10.62M |
September 23, 2025 | 5.3 | 5.35 | 5.35 | 5.36 | 5.27 | 17.24M |
September 22, 2025 | 5.36 | 5.31 | 5.31 | 5.36 | 5.29 | 11.35M |
September 19, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.33 | 11.02M |
September 18, 2025 | 5.44 | 5.34 | 5.34 | 5.45 | 5.33 | 17.27M |
September 17, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.42 | 12.37M |
September 16, 2025 | 5.47 | 5.45 | 5.45 | 5.49 | 5.43 | 16.43M |
September 15, 2025 | 5.52 | 5.47 | 5.47 | 5.52 | 5.46 | 11.82M |
September 12, 2025 | 5.59 | 5.52 | 5.52 | 5.59 | 5.52 | 11.14M |
September 11, 2025 | 5.54 | 5.59 | 5.59 | 5.59 | 5.5 | 15.18M |
September 10, 2025 | 5.52 | 5.55 | 5.55 | 5.56 | 5.5 | 9.94M |
September 09, 2025 | 5.48 | 5.53 | 5.53 | 5.54 | 5.47 | 14.3M |
September 08, 2025 | 5.48 | 5.48 | 5.48 | 5.51 | 5.46 | 12.1M |
September 05, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.44 | 12.27M |
September 04, 2025 | 5.51 | 5.53 | 5.53 | 5.54 | 5.43 | 16.92M |
September 03, 2025 | 5.63 | 5.52 | 5.52 | 5.63 | 5.5 | 17.14M |
September 02, 2025 | 5.58 | 5.63 | 5.63 | 5.63 | 5.54 | 20.16M |
September 01, 2025 | 5.6 | 5.59 | 5.59 | 5.63 | 5.55 | 13.6M |
August 29, 2025 | 5.63 | 5.61 | 5.61 | 5.73 | 5.6 | 18.21M |
August 28, 2025 | 5.64 | 5.62 | 5.62 | 5.64 | 5.55 | 18.7M |
August 27, 2025 | 5.77 | 5.62 | 5.62 | 5.78 | 5.62 | 18.81M |
August 26, 2025 | 5.83 | 5.78 | 5.78 | 5.84 | 5.76 | 16.07M |
August 25, 2025 | 5.73 | 5.85 | 5.85 | 5.87 | 5.7 | 25.55M |
August 22, 2025 | 5.72 | 5.74 | 5.74 | 5.76 | 5.67 | 22.15M |
August 21, 2025 | 5.66 | 5.74 | 5.74 | 5.74 | 5.64 | 23.58M |
August 20, 2025 | 5.6 | 5.67 | 5.67 | 5.67 | 5.58 | 15.64M |
August 19, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.58 | 14.97M |
August 18, 2025 | 5.57 | 5.63 | 5.63 | 5.69 | 5.55 | 26.97M |
August 15, 2025 | 5.55 | 5.57 | 5.57 | 5.59 | 5.47 | 21.11M |
August 14, 2025 | 5.61 | 5.54 | 5.54 | 5.62 | 5.52 | 16.97M |
August 13, 2025 | 5.63 | 5.6 | 5.6 | 5.65 | 5.59 | 15.81M |
August 12, 2025 | 5.64 | 5.63 | 5.63 | 5.68 | 5.62 | 12.5M |
August 11, 2025 | 5.67 | 5.63 | 5.63 | 5.68 | 5.62 | 13.64M |
August 08, 2025 | 5.67 | 5.68 | 5.68 | 5.7 | 5.66 | 13.07M |
August 07, 2025 | 5.71 | 5.7 | 5.7 | 5.74 | 5.69 | 11.69M |
August 06, 2025 | 5.75 | 5.71 | 5.71 | 5.79 | 5.7 | 13.89M |
August 05, 2025 | 5.66 | 5.75 | 5.75 | 5.77 | 5.64 | 16.11M |
August 04, 2025 | 5.62 | 5.65 | 5.65 | 5.67 | 5.6 | 12.98M |
August 01, 2025 | 5.66 | 5.63 | 5.63 | 5.7 | 5.62 | 13.41M |
July 31, 2025 | 5.72 | 5.65 | 5.65 | 5.73 | 5.62 | 22.65M |
July 30, 2025 | 5.7 | 5.73 | 5.73 | 5.78 | 5.69 | 13.63M |
July 29, 2025 | 5.78 | 5.71 | 5.71 | 5.81 | 5.7 | 16.05M |
July 28, 2025 | 5.76 | 5.78 | 5.78 | 5.86 | 5.76 | 17.78M |
July 25, 2025 | 5.74 | 5.77 | 5.77 | 5.8 | 5.74 | 15.81M |
July 24, 2025 | 5.78 | 5.75 | 5.75 | 5.79 | 5.72 | 19.52M |
July 23, 2025 | 5.76 | 5.79 | 5.79 | 5.83 | 5.75 | 17.93M |
July 22, 2025 | 5.85 | 5.77 | 5.77 | 5.86 | 5.7 | 21.68M |
July 21, 2025 | 5.89 | 5.83 | 5.83 | 5.93 | 5.83 | 16.02M |
July 18, 2025 | 5.87 | 5.9 | 5.9 | 5.92 | 5.85 | 11.75M |
July 17, 2025 | 5.89 | 5.88 | 5.88 | 5.93 | 5.87 | 11.63M |
July 16, 2025 | 5.96 | 5.9 | 5.9 | 5.98 | 5.84 | 17.63M |
July 15, 2025 | 6.06 | 5.95 | 5.95 | 6.09 | 5.91 | 19.59M |
July 14, 2025 | 5.98 | 6.06 | 6.06 | 6.1 | 5.97 | 23.18M |
July 11, 2025 | 6.1 | 5.99 | 5.99 | 6.16 | 5.97 | 33.27M |
July 10, 2025 | 6.08 | 6.11 | 6.11 | 6.15 | 6.06 | 29.75M |
July 09, 2025 | 5.97 | 6.08 | 6.08 | 6.09 | 5.97 | 29.44M |
July 08, 2025 | 6.01 | 5.96 | 5.96 | 6.06 | 5.93 | 24.38M |