5.85
+0.03(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.82 | 5.85 | 5.85 | 5.93 | 5.75 | 7.72M |
| September 25, 2025 | 5.95 | 5.82 | 5.82 | 5.96 | 5.81 | 8.18M |
| September 24, 2025 | 5.84 | 5.95 | 5.95 | 5.96 | 5.79 | 10.22M |
| September 23, 2025 | 5.91 | 5.85 | 5.85 | 5.94 | 5.68 | 13.75M |
| September 22, 2025 | 5.94 | 5.93 | 5.93 | 5.98 | 5.86 | 7.03M |
| September 19, 2025 | 6.03 | 5.95 | 5.95 | 6.06 | 5.92 | 7.91M |
| September 18, 2025 | 6.13 | 6.01 | 6.01 | 6.17 | 5.96 | 10.76M |
| September 17, 2025 | 6.17 | 6.12 | 6.12 | 6.18 | 6.11 | 7.59M |
| September 16, 2025 | 6.1 | 6.14 | 6.14 | 6.15 | 6.05 | 8.59M |
| September 15, 2025 | 6.2 | 6.09 | 6.09 | 6.21 | 6.09 | 9.37M |
| September 12, 2025 | 6.23 | 6.18 | 6.18 | 6.24 | 6.15 | 9.71M |
| September 11, 2025 | 6.15 | 6.22 | 6.22 | 6.23 | 6.1 | 10.99M |
| September 10, 2025 | 6.17 | 6.16 | 6.16 | 6.21 | 6.1 | 7.78M |
| September 09, 2025 | 6.16 | 6.14 | 6.14 | 6.17 | 6.09 | 10.82M |
| September 08, 2025 | 6.13 | 6.16 | 6.16 | 6.18 | 6.1 | 12.13M |
| September 05, 2025 | 6.09 | 6.13 | 6.13 | 6.13 | 6.03 | 10.88M |
| September 04, 2025 | 5.99 | 6.1 | 6.1 | 6.1 | 5.97 | 12.77M |
| September 03, 2025 | 6.08 | 5.98 | 5.98 | 6.1 | 5.96 | 9.09M |
| September 02, 2025 | 6.06 | 6.09 | 6.09 | 6.11 | 5.92 | 12.99M |
| September 01, 2025 | 6.04 | 6.08 | 6.08 | 6.16 | 6.01 | 10.51M |
| August 29, 2025 | 6.05 | 6.01 | 6.01 | 6.08 | 6 | 9.48M |
| August 28, 2025 | 6.06 | 6.05 | 6.05 | 6.13 | 5.83 | 16.97M |
| August 27, 2025 | 6.27 | 6.06 | 6.06 | 6.29 | 6.01 | 15.24M |
| August 26, 2025 | 6.24 | 6.25 | 6.25 | 6.28 | 6.18 | 12.84M |
| August 25, 2025 | 6.17 | 6.25 | 6.25 | 6.26 | 6.15 | 18.64M |
| August 22, 2025 | 6.14 | 6.13 | 6.13 | 6.18 | 6.06 | 10.94M |
| August 21, 2025 | 6.18 | 6.16 | 6.16 | 6.2 | 6.13 | 10.38M |
| August 20, 2025 | 6.14 | 6.18 | 6.18 | 6.19 | 6.1 | 12.6M |
| August 19, 2025 | 6.15 | 6.14 | 6.14 | 6.17 | 6.1 | 10.79M |
| August 18, 2025 | 6.18 | 6.13 | 6.13 | 6.2 | 6.12 | 18.58M |
| August 15, 2025 | 6.13 | 6.18 | 6.18 | 6.23 | 6.13 | 12.2M |
| August 14, 2025 | 6.33 | 6.14 | 6.14 | 6.38 | 6.13 | 19.22M |
| August 13, 2025 | 6.22 | 6.3 | 6.3 | 6.38 | 6.2 | 20.81M |
| August 12, 2025 | 6.13 | 6.22 | 6.22 | 6.3 | 6.12 | 19.28M |
| August 11, 2025 | 6.05 | 6.14 | 6.14 | 6.18 | 6.03 | 16.27M |
| August 08, 2025 | 6.01 | 6.04 | 6.04 | 6.06 | 5.99 | 8.86M |
| August 07, 2025 | 6.06 | 6.02 | 6.02 | 6.08 | 6 | 10.61M |
| August 06, 2025 | 5.94 | 6.05 | 6.05 | 6.08 | 5.93 | 15.29M |
| August 05, 2025 | 5.91 | 5.94 | 5.94 | 5.95 | 5.88 | 11.16M |
| August 04, 2025 | 5.82 | 5.92 | 5.92 | 5.94 | 5.77 | 10.16M |
| August 01, 2025 | 5.77 | 5.82 | 5.82 | 5.84 | 5.77 | 7.61M |
| July 31, 2025 | 5.83 | 5.77 | 5.77 | 5.88 | 5.75 | 9.49M |
| July 30, 2025 | 5.9 | 5.84 | 5.84 | 5.91 | 5.8 | 12.18M |
| July 29, 2025 | 5.91 | 5.92 | 5.92 | 5.93 | 5.86 | 10.12M |
| July 28, 2025 | 5.93 | 5.93 | 5.93 | 5.95 | 5.89 | 13.01M |
| July 25, 2025 | 6.1 | 5.94 | 5.94 | 6.11 | 5.92 | 26.85M |
| July 24, 2025 | 6.2 | 6.11 | 6.11 | 6.29 | 6.08 | 28.61M |
| July 23, 2025 | 6.33 | 6.07 | 6.07 | 6.36 | 6.07 | 45.61M |
| July 22, 2025 | 6.15 | 6.32 | 6.32 | 6.46 | 5.99 | 67M |
| July 21, 2025 | 5.73 | 6.08 | 6.08 | 6.16 | 5.7 | 37.06M |
| July 18, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.66 | 7.79M |
| July 17, 2025 | 5.7 | 5.69 | 5.69 | 5.73 | 5.6 | 10.06M |
| July 16, 2025 | 5.68 | 5.71 | 5.71 | 5.73 | 5.66 | 7.8M |
| July 15, 2025 | 5.76 | 5.67 | 5.67 | 5.77 | 5.59 | 12.04M |
| July 14, 2025 | 5.68 | 5.74 | 5.74 | 5.75 | 5.68 | 10.2M |
| July 11, 2025 | 5.63 | 5.66 | 5.66 | 5.7 | 5.58 | 10.16M |
| July 10, 2025 | 5.58 | 5.63 | 5.63 | 5.64 | 5.56 | 9.4M |
| July 09, 2025 | 5.62 | 5.58 | 5.58 | 5.65 | 5.56 | 7.44M |
| July 08, 2025 | 5.58 | 5.62 | 5.62 | 5.63 | 5.54 | 10.24M |
| July 07, 2025 | 5.49 | 5.57 | 5.57 | 5.58 | 5.48 | 8.2M |