5.96
-0.02(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.96 | 5.98 | 5.98 | 5.98 | 5.89 | 13.06M |
| September 26, 2025 | 5.95 | 5.96 | 5.96 | 6 | 5.93 | 10.35M |
| September 25, 2025 | 6.05 | 5.96 | 5.96 | 6.07 | 5.96 | 15.5M |
| September 24, 2025 | 5.98 | 6.03 | 6.03 | 6.04 | 5.96 | 12.32M |
| September 23, 2025 | 6.07 | 6 | 6 | 6.08 | 5.91 | 25.37M |
| September 22, 2025 | 6.17 | 6.08 | 6.08 | 6.18 | 6.05 | 24.82M |
| September 19, 2025 | 6.15 | 6.17 | 6.17 | 6.26 | 6.15 | 20.97M |
| September 18, 2025 | 6.23 | 6.15 | 6.15 | 6.27 | 6.12 | 29.96M |
| September 17, 2025 | 6.31 | 6.24 | 6.24 | 6.33 | 6.24 | 30.85M |
| September 16, 2025 | 6.2 | 6.35 | 6.35 | 6.39 | 6.18 | 59.96M |
| September 15, 2025 | 6.15 | 6.16 | 6.16 | 6.17 | 6.11 | 16.41M |
| September 12, 2025 | 6.16 | 6.15 | 6.15 | 6.19 | 6.14 | 16.47M |
| September 11, 2025 | 6.14 | 6.16 | 6.16 | 6.16 | 6.08 | 19.98M |
| September 10, 2025 | 6.13 | 6.14 | 6.14 | 6.15 | 6.11 | 11.36M |
| September 09, 2025 | 6.17 | 6.14 | 6.14 | 6.17 | 6.1 | 13.87M |
| September 08, 2025 | 6.1 | 6.15 | 6.15 | 6.16 | 6.09 | 19.59M |
| September 05, 2025 | 6.09 | 6.09 | 6.09 | 6.1 | 6.02 | 21.94M |
| September 04, 2025 | 6.04 | 6.08 | 6.08 | 6.11 | 6.02 | 21.63M |
| September 03, 2025 | 6.13 | 6.04 | 6.04 | 6.14 | 6.03 | 20.82M |
| September 02, 2025 | 6.18 | 6.12 | 6.12 | 6.19 | 6.09 | 25.2M |
| September 01, 2025 | 6.21 | 6.17 | 6.17 | 6.21 | 6.15 | 23.56M |
| August 29, 2025 | 6.25 | 6.19 | 6.19 | 6.28 | 6.18 | 27.94M |
| August 28, 2025 | 6.28 | 6.25 | 6.25 | 6.34 | 6.12 | 39.17M |
| August 27, 2025 | 6.42 | 6.27 | 6.27 | 6.44 | 6.26 | 41.99M |
| August 26, 2025 | 6.36 | 6.42 | 6.42 | 6.45 | 6.34 | 37.15M |
| August 25, 2025 | 6.39 | 6.38 | 6.38 | 6.41 | 6.34 | 39.15M |
| August 22, 2025 | 6.38 | 6.41 | 6.41 | 6.42 | 6.34 | 33.05M |
| August 21, 2025 | 6.34 | 6.38 | 6.38 | 6.39 | 6.34 | 28.85M |
| August 20, 2025 | 6.3 | 6.35 | 6.35 | 6.36 | 6.25 | 25.18M |
| August 19, 2025 | 6.32 | 6.31 | 6.31 | 6.33 | 6.28 | 25.15M |
| August 18, 2025 | 6.26 | 6.31 | 6.31 | 6.34 | 6.26 | 30.85M |
| August 15, 2025 | 6.22 | 6.28 | 6.28 | 6.28 | 6.21 | 23.26M |
| August 14, 2025 | 6.36 | 6.23 | 6.23 | 6.37 | 6.22 | 32.39M |
| August 13, 2025 | 6.39 | 6.35 | 6.35 | 6.41 | 6.33 | 30.14M |
| August 12, 2025 | 6.38 | 6.41 | 6.41 | 6.43 | 6.34 | 32.44M |
| August 11, 2025 | 6.33 | 6.37 | 6.37 | 6.37 | 6.33 | 22.35M |
| August 08, 2025 | 6.35 | 6.33 | 6.33 | 6.35 | 6.31 | 19.51M |
| August 07, 2025 | 6.31 | 6.36 | 6.36 | 6.38 | 6.3 | 27.95M |
| August 06, 2025 | 6.33 | 6.33 | 6.33 | 6.34 | 6.25 | 30.05M |
| August 05, 2025 | 6.33 | 6.34 | 6.34 | 6.35 | 6.31 | 20.91M |
| August 04, 2025 | 6.27 | 6.32 | 6.32 | 6.32 | 6.24 | 21.14M |
| August 01, 2025 | 6.29 | 6.32 | 6.32 | 6.43 | 6.28 | 31.42M |
| July 31, 2025 | 6.44 | 6.28 | 6.28 | 6.44 | 6.27 | 36.28M |
| July 30, 2025 | 6.45 | 6.44 | 6.44 | 6.56 | 6.41 | 31.1M |
| July 29, 2025 | 6.53 | 6.48 | 6.48 | 6.53 | 6.41 | 40.36M |
| July 28, 2025 | 6.58 | 6.53 | 6.53 | 6.61 | 6.5 | 48.63M |
| July 25, 2025 | 6.64 | 6.6 | 6.6 | 6.8 | 6.54 | 86.85M |
| July 24, 2025 | 6.51 | 6.64 | 6.64 | 6.66 | 6.45 | 90.94M |
| July 23, 2025 | 6.31 | 6.48 | 6.48 | 6.74 | 6.31 | 102.13M |
| July 22, 2025 | 6.28 | 6.3 | 6.3 | 6.31 | 6.23 | 31.36M |
| July 21, 2025 | 6.24 | 6.28 | 6.28 | 6.29 | 6.2 | 26M |
| July 18, 2025 | 6.19 | 6.23 | 6.23 | 6.24 | 6.17 | 21.45M |
| July 17, 2025 | 6.19 | 6.2 | 6.2 | 6.22 | 6.15 | 17.87M |
| July 16, 2025 | 6.12 | 6.19 | 6.19 | 6.23 | 6.1 | 24.52M |
| July 15, 2025 | 6.22 | 6.12 | 6.12 | 6.22 | 6.08 | 29.45M |
| July 14, 2025 | 6.36 | 6.38 | 6.21 | 6.4 | 6.35 | 23.87M |
| July 11, 2025 | 6.39 | 6.36 | 6.19 | 6.4 | 6.33 | 27.65M |
| July 10, 2025 | 6.28 | 6.39 | 6.22 | 6.39 | 6.26 | 33.41M |
| July 09, 2025 | 6.25 | 6.28 | 6.11 | 6.33 | 6.24 | 29.71M |
| July 08, 2025 | 6.22 | 6.25 | 6.25 | 6.27 | 6.21 | 20.84M |