5.58
+0.07(+1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.51 | 5.58 | 5.58 | 5.59 | 5.45 | 190.68M |
| September 26, 2025 | 5.51 | 5.51 | 5.51 | 5.56 | 5.49 | 130.61M |
| September 25, 2025 | 5.55 | 5.52 | 5.52 | 5.59 | 5.52 | 138.95M |
| September 24, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.51 | 148.28M |
| September 23, 2025 | 5.61 | 5.57 | 5.57 | 5.62 | 5.5 | 241M |
| September 22, 2025 | 5.71 | 5.63 | 5.63 | 5.71 | 5.61 | 205.3M |
| September 19, 2025 | 5.61 | 5.73 | 5.73 | 5.73 | 5.6 | 271.22M |
| September 18, 2025 | 5.71 | 5.61 | 5.61 | 5.77 | 5.59 | 276.22M |
| September 17, 2025 | 5.68 | 5.72 | 5.72 | 5.72 | 5.64 | 202.93M |
| September 16, 2025 | 5.76 | 5.7 | 5.7 | 5.8 | 5.66 | 235.9M |
| September 15, 2025 | 5.72 | 5.76 | 5.76 | 5.87 | 5.7 | 354.72M |
| September 12, 2025 | 5.68 | 5.7 | 5.7 | 5.81 | 5.67 | 424.57M |
| September 11, 2025 | 5.65 | 5.69 | 5.69 | 5.69 | 5.63 | 181.8M |
| September 10, 2025 | 5.66 | 5.66 | 5.66 | 5.69 | 5.62 | 163.33M |
| September 09, 2025 | 5.73 | 5.67 | 5.67 | 5.73 | 5.65 | 195.48M |
| September 08, 2025 | 5.74 | 5.74 | 5.74 | 5.77 | 5.68 | 280.95M |
| September 05, 2025 | 5.7 | 5.75 | 5.75 | 5.76 | 5.65 | 211.45M |
| September 04, 2025 | 5.7 | 5.69 | 5.69 | 5.74 | 5.65 | 231.95M |
| September 03, 2025 | 5.8 | 5.71 | 5.71 | 5.81 | 5.67 | 212.49M |
| September 02, 2025 | 5.85 | 5.78 | 5.78 | 5.87 | 5.73 | 290.56M |
| September 01, 2025 | 5.9 | 5.85 | 5.85 | 5.94 | 5.82 | 407.85M |
| August 29, 2025 | 6.03 | 5.92 | 5.92 | 6.12 | 5.91 | 447.16M |
| August 28, 2025 | 6.04 | 6.04 | 6.04 | 6.07 | 5.93 | 320.52M |
| August 27, 2025 | 6.23 | 6.05 | 6.05 | 6.24 | 6.04 | 455.79M |
| August 26, 2025 | 6.3 | 6.23 | 6.23 | 6.3 | 6.22 | 248.37M |
| August 25, 2025 | 6.23 | 6.32 | 6.32 | 6.37 | 6.21 | 467.06M |
| August 22, 2025 | 6.18 | 6.23 | 6.23 | 6.23 | 6.12 | 289.81M |
| August 21, 2025 | 6.22 | 6.18 | 6.18 | 6.34 | 6.16 | 376.03M |
| August 20, 2025 | 6.16 | 6.18 | 6.18 | 6.19 | 6.09 | 309.82M |
| August 19, 2025 | 6.19 | 6.17 | 6.17 | 6.25 | 6.16 | 260.81M |
| August 18, 2025 | 6.18 | 6.2 | 6.2 | 6.27 | 6.16 | 335.63M |
| August 15, 2025 | 6.14 | 6.16 | 6.16 | 6.18 | 6.13 | 262.5M |
| August 14, 2025 | 6.26 | 6.16 | 6.16 | 6.31 | 6.15 | 328.88M |
| August 13, 2025 | 6.27 | 6.26 | 6.26 | 6.3 | 6.24 | 305.9M |
| August 12, 2025 | 6.36 | 6.28 | 6.28 | 6.39 | 6.27 | 351.55M |
| August 11, 2025 | 6.46 | 6.39 | 6.39 | 6.47 | 6.33 | 355.94M |
| August 08, 2025 | 6.32 | 6.45 | 6.45 | 6.51 | 6.29 | 562.98M |
| August 07, 2025 | 6.33 | 6.34 | 6.34 | 6.38 | 6.29 | 401.01M |
| August 06, 2025 | 6.42 | 6.33 | 6.33 | 6.43 | 6.29 | 437.54M |
| August 05, 2025 | 6.48 | 6.42 | 6.42 | 6.51 | 6.38 | 407.02M |
| August 04, 2025 | 6.46 | 6.46 | 6.46 | 6.59 | 6.4 | 420.94M |
| August 01, 2025 | 6.76 | 6.52 | 6.52 | 6.83 | 6.5 | 626.77M |
| July 31, 2025 | 6.69 | 6.83 | 6.83 | 6.97 | 6.69 | 722.33M |
| July 30, 2025 | 6.91 | 6.8 | 6.8 | 7.04 | 6.78 | 894.58M |
| July 29, 2025 | 7.01 | 7.16 | 7.16 | 7.35 | 6.66 | 1.53B |
| July 28, 2025 | 7.08 | 7.03 | 7.03 | 7.3 | 6.88 | 1.11B |
| July 25, 2025 | 7.49 | 7.22 | 7.22 | 7.84 | 7.14 | 2.08B |
| July 24, 2025 | 7 | 7.45 | 7.45 | 7.45 | 6.66 | 2.23B |
| July 23, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 175.08M |
| July 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 124.36M |
| July 21, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 100.67M |
| July 18, 2025 | 4.96 | 5.08 | 5.08 | 5.1 | 4.95 | 176.93M |
| July 17, 2025 | 5.02 | 5.06 | 4.93 | 5.07 | 5.01 | 80.4M |
| July 16, 2025 | 5.06 | 5.02 | 4.89 | 5.15 | 5.01 | 116.55M |
| July 15, 2025 | 5.08 | 5.06 | 4.93 | 5.1 | 5.02 | 88.97M |
| July 14, 2025 | 5.04 | 5.08 | 4.95 | 5.13 | 5.04 | 104.12M |
| July 11, 2025 | 5.03 | 5.05 | 4.92 | 5.15 | 5 | 185.25M |
| July 10, 2025 | 4.98 | 5.02 | 4.89 | 5.04 | 4.97 | 112.86M |
| July 09, 2025 | 4.95 | 4.98 | 4.86 | 5.02 | 4.94 | 129.29M |
| July 08, 2025 | 4.95 | 4.94 | 4.82 | 4.96 | 4.91 | 64.3M |