5.93
-0.05(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.96 | 5.93 | 5.93 | 6 | 5.92 | 91.98M |
| September 25, 2025 | 6.05 | 5.98 | 5.98 | 6.06 | 5.9 | 131.31M |
| September 24, 2025 | 6.07 | 6.06 | 6.06 | 6.17 | 6.04 | 119.07M |
| September 23, 2025 | 5.93 | 6.05 | 6.05 | 6.1 | 5.88 | 153.82M |
| September 22, 2025 | 6.04 | 5.96 | 5.96 | 6.09 | 5.94 | 103.05M |
| September 19, 2025 | 6.04 | 6.04 | 6.04 | 6.11 | 6 | 118.33M |
| September 18, 2025 | 6.2 | 6.07 | 6.07 | 6.22 | 6.04 | 155.36M |
| September 17, 2025 | 6.15 | 6.21 | 6.21 | 6.23 | 6.13 | 110.21M |
| September 16, 2025 | 6.22 | 6.17 | 6.17 | 6.25 | 6.15 | 105.7M |
| September 15, 2025 | 6.24 | 6.22 | 6.22 | 6.29 | 6.17 | 105.46M |
| September 12, 2025 | 6.26 | 6.24 | 6.24 | 6.29 | 6.21 | 93.5M |
| September 11, 2025 | 6.25 | 6.27 | 6.27 | 6.29 | 6.18 | 137.18M |
| September 10, 2025 | 6.26 | 6.25 | 6.25 | 6.29 | 6.19 | 112.2M |
| September 09, 2025 | 6.24 | 6.25 | 6.25 | 6.3 | 6.21 | 100.37M |
| September 08, 2025 | 6.17 | 6.23 | 6.23 | 6.3 | 6.15 | 144.35M |
| September 05, 2025 | 6.35 | 6.2 | 6.2 | 6.37 | 6.18 | 183.06M |
| September 04, 2025 | 6.21 | 6.39 | 6.39 | 6.44 | 6.11 | 319.5M |
| September 03, 2025 | 6.23 | 6.21 | 6.21 | 6.27 | 6.18 | 176.14M |
| September 02, 2025 | 6.09 | 6.21 | 6.21 | 6.22 | 6.07 | 207.51M |
| September 01, 2025 | 6.05 | 6.09 | 6.09 | 6.15 | 5.99 | 195.75M |
| August 29, 2025 | 5.99 | 6.04 | 6.04 | 6.11 | 5.98 | 191.56M |
| August 28, 2025 | 6 | 6 | 6 | 6.04 | 5.88 | 209.29M |
| August 27, 2025 | 6.25 | 6 | 6 | 6.26 | 5.99 | 257.19M |
| August 26, 2025 | 6.25 | 6.27 | 6.27 | 6.4 | 6.23 | 173.24M |
| August 25, 2025 | 6.17 | 6.27 | 6.27 | 6.28 | 6.11 | 197.61M |
| August 22, 2025 | 6.24 | 6.22 | 6.22 | 6.3 | 6.18 | 198.95M |
| August 21, 2025 | 6.12 | 6.23 | 6.23 | 6.28 | 6.1 | 174.32M |
| August 20, 2025 | 6.14 | 6.15 | 6.15 | 6.21 | 6.11 | 153.5M |
| August 19, 2025 | 6.06 | 6.15 | 6.15 | 6.18 | 6.05 | 163.76M |
| August 18, 2025 | 5.98 | 6.05 | 6.05 | 6.09 | 5.94 | 201.22M |
| August 15, 2025 | 6.12 | 6.01 | 6.01 | 6.15 | 5.96 | 296.12M |
| August 14, 2025 | 6.02 | 6.12 | 6.12 | 6.15 | 6.01 | 188.33M |
| August 13, 2025 | 6.03 | 6.03 | 6.03 | 6.07 | 5.97 | 182.1M |
| August 12, 2025 | 5.96 | 6 | 6 | 6.08 | 5.96 | 147.05M |
| August 11, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.93 | 169.81M |
| August 08, 2025 | 6.02 | 6.02 | 6.02 | 6.05 | 5.94 | 142.3M |
| August 07, 2025 | 5.89 | 6 | 6 | 6.03 | 5.86 | 195.62M |
| August 06, 2025 | 5.86 | 5.9 | 5.9 | 5.92 | 5.85 | 163.14M |
| August 05, 2025 | 5.74 | 5.85 | 5.85 | 5.86 | 5.73 | 185.88M |
| August 04, 2025 | 5.65 | 5.76 | 5.76 | 5.77 | 5.64 | 213.64M |
| August 01, 2025 | 5.72 | 5.66 | 5.66 | 5.8 | 5.65 | 301.9M |
| July 31, 2025 | 5.69 | 5.74 | 5.74 | 5.78 | 5.61 | 273.53M |
| July 30, 2025 | 5.61 | 5.69 | 5.69 | 5.8 | 5.6 | 327.8M |
| July 29, 2025 | 5.63 | 5.61 | 5.61 | 5.71 | 5.6 | 237.25M |
| July 28, 2025 | 5.6 | 5.63 | 5.63 | 5.66 | 5.58 | 192.56M |
| July 25, 2025 | 5.59 | 5.6 | 5.6 | 5.64 | 5.58 | 155.72M |
| July 24, 2025 | 5.66 | 5.6 | 5.6 | 5.67 | 5.58 | 213.37M |
| July 23, 2025 | 5.6 | 5.65 | 5.65 | 5.71 | 5.58 | 227.24M |
| July 22, 2025 | 5.65 | 5.6 | 5.6 | 5.66 | 5.55 | 270.92M |
| July 21, 2025 | 5.7 | 5.66 | 5.66 | 5.71 | 5.64 | 164.85M |
| July 18, 2025 | 5.65 | 5.69 | 5.69 | 5.71 | 5.64 | 186.06M |
| July 17, 2025 | 5.65 | 5.65 | 5.65 | 5.67 | 5.63 | 113.87M |
| July 16, 2025 | 5.67 | 5.65 | 5.65 | 5.68 | 5.61 | 172.54M |
| July 15, 2025 | 5.73 | 5.66 | 5.66 | 5.76 | 5.65 | 162.58M |
| July 14, 2025 | 5.69 | 5.71 | 5.71 | 5.81 | 5.68 | 221.7M |
| July 11, 2025 | 5.82 | 5.67 | 5.67 | 5.86 | 5.67 | 304.16M |
| July 10, 2025 | 5.77 | 5.79 | 5.79 | 5.86 | 5.77 | 228.41M |
| July 09, 2025 | 5.75 | 5.76 | 5.76 | 5.82 | 5.74 | 205.81M |
| July 08, 2025 | 5.7 | 5.75 | 5.75 | 5.76 | 5.69 | 189.46M |
| July 07, 2025 | 5.61 | 5.7 | 5.7 | 5.7 | 5.59 | 185.07M |