5.40
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 5.35 | 5.4 | 5.4 | 5.41 | 5.31 | 5.64M |
September 26, 2025 | 5.36 | 5.4 | 5.4 | 5.41 | 5.31 | 5.4M |
September 25, 2025 | 5.41 | 5.39 | 5.39 | 5.44 | 5.35 | 8.16M |
September 24, 2025 | 5.42 | 5.43 | 5.43 | 5.46 | 5.35 | 7.01M |
September 23, 2025 | 5.51 | 5.41 | 5.41 | 5.56 | 5.35 | 10.49M |
September 22, 2025 | 5.55 | 5.55 | 5.55 | 5.58 | 5.48 | 6.77M |
September 19, 2025 | 5.58 | 5.56 | 5.56 | 5.67 | 5.51 | 8.97M |
September 18, 2025 | 5.68 | 5.59 | 5.59 | 5.75 | 5.57 | 11.73M |
September 17, 2025 | 5.74 | 5.7 | 5.7 | 5.75 | 5.67 | 10.78M |
September 16, 2025 | 5.62 | 5.74 | 5.74 | 5.79 | 5.61 | 17.45M |
September 15, 2025 | 5.63 | 5.6 | 5.6 | 5.65 | 5.57 | 7.32M |
September 12, 2025 | 5.68 | 5.66 | 5.66 | 5.7 | 5.62 | 7.76M |
September 11, 2025 | 5.61 | 5.64 | 5.64 | 5.67 | 5.54 | 10.34M |
September 10, 2025 | 5.64 | 5.59 | 5.59 | 5.67 | 5.58 | 8.52M |
September 09, 2025 | 5.61 | 5.64 | 5.64 | 5.72 | 5.6 | 9.32M |
September 08, 2025 | 5.7 | 5.64 | 5.64 | 5.71 | 5.58 | 14.86M |
September 05, 2025 | 5.75 | 5.7 | 5.7 | 5.75 | 5.62 | 13.82M |
September 04, 2025 | 5.85 | 5.74 | 5.74 | 5.92 | 5.7 | 15.65M |
September 03, 2025 | 5.9 | 5.87 | 5.87 | 6.1 | 5.82 | 27.5M |
September 02, 2025 | 5.77 | 5.87 | 5.87 | 6.03 | 5.65 | 33.32M |
September 01, 2025 | 5.77 | 5.71 | 5.71 | 5.98 | 5.6 | 36.39M |
August 29, 2025 | 5.51 | 5.77 | 5.77 | 6.01 | 5.51 | 36.88M |
August 28, 2025 | 5.5 | 5.46 | 5.46 | 5.54 | 5.36 | 10.54M |
August 27, 2025 | 5.63 | 5.49 | 5.49 | 5.64 | 5.48 | 11.77M |
August 26, 2025 | 5.6 | 5.62 | 5.62 | 5.67 | 5.54 | 10.75M |
August 25, 2025 | 5.64 | 5.59 | 5.59 | 5.65 | 5.57 | 9.33M |
August 22, 2025 | 5.64 | 5.63 | 5.63 | 5.64 | 5.58 | 6.57M |
August 21, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.59 | 7.61M |
August 20, 2025 | 5.58 | 5.63 | 5.63 | 5.64 | 5.53 | 9.97M |
August 19, 2025 | 5.49 | 5.57 | 5.57 | 5.63 | 5.47 | 12.96M |
August 18, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.45 | 11.01M |
August 15, 2025 | 5.5 | 5.49 | 5.49 | 5.54 | 5.46 | 10.58M |
August 14, 2025 | 5.7 | 5.5 | 5.5 | 5.75 | 5.47 | 24.87M |
August 13, 2025 | 5.85 | 5.81 | 5.81 | 5.86 | 5.78 | 8.63M |
August 12, 2025 | 5.87 | 5.85 | 5.85 | 5.89 | 5.83 | 4.79M |
August 11, 2025 | 5.81 | 5.86 | 5.86 | 5.86 | 5.8 | 5.26M |
August 08, 2025 | 5.85 | 5.83 | 5.83 | 5.9 | 5.82 | 4.87M |
August 07, 2025 | 5.83 | 5.88 | 5.88 | 5.92 | 5.8 | 8.18M |
August 06, 2025 | 5.87 | 5.84 | 5.84 | 5.87 | 5.79 | 7.82M |
August 05, 2025 | 5.83 | 5.85 | 5.85 | 5.88 | 5.81 | 5.41M |
August 04, 2025 | 5.8 | 5.84 | 5.84 | 5.86 | 5.78 | 4.62M |
August 01, 2025 | 5.8 | 5.84 | 5.84 | 5.92 | 5.8 | 6.81M |
July 31, 2025 | 5.89 | 5.82 | 5.82 | 5.9 | 5.8 | 7.65M |
July 30, 2025 | 5.96 | 5.92 | 5.92 | 6.01 | 5.91 | 5.6M |
July 29, 2025 | 5.91 | 5.94 | 5.94 | 5.95 | 5.89 | 4.99M |
July 28, 2025 | 5.99 | 5.93 | 5.93 | 6 | 5.9 | 9.23M |
July 25, 2025 | 6.07 | 5.99 | 5.99 | 6.08 | 5.97 | 10.62M |
July 24, 2025 | 5.99 | 6.05 | 6.05 | 6.09 | 5.99 | 9.92M |
July 23, 2025 | 6.09 | 5.99 | 5.99 | 6.1 | 5.98 | 7.75M |
July 22, 2025 | 6.06 | 6.01 | 6.01 | 6.08 | 5.98 | 6.84M |
July 21, 2025 | 5.98 | 6.02 | 6.02 | 6.06 | 5.92 | 9.87M |
July 18, 2025 | 5.96 | 5.96 | 5.96 | 6.02 | 5.9 | 5.85M |
July 17, 2025 | 6.01 | 5.96 | 5.96 | 6.05 | 5.94 | 5.27M |
July 16, 2025 | 5.85 | 6 | 6 | 6.03 | 5.81 | 9.33M |
July 15, 2025 | 5.93 | 5.88 | 5.88 | 5.95 | 5.83 | 8.32M |
July 14, 2025 | 5.98 | 5.95 | 5.95 | 6 | 5.92 | 6.12M |
July 11, 2025 | 5.89 | 5.94 | 5.94 | 5.96 | 5.85 | 8.67M |
July 10, 2025 | 5.98 | 5.93 | 5.93 | 5.99 | 5.9 | 12.14M |
July 09, 2025 | 6.04 | 5.99 | 5.99 | 6.06 | 5.97 | 9.99M |
July 08, 2025 | 6.09 | 6.05 | 6.05 | 6.09 | 6.03 | 5.8M |