5.56
+0.05(+0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.47 | 5.56 | 5.56 | 5.59 | 5.42 | 3.88M |
| September 25, 2025 | 5.61 | 5.51 | 5.51 | 5.65 | 5.47 | 5.22M |
| September 24, 2025 | 5.46 | 5.6 | 5.6 | 5.62 | 5.35 | 10.55M |
| September 23, 2025 | 5.55 | 5.42 | 5.42 | 5.57 | 5.26 | 7.9M |
| September 22, 2025 | 5.74 | 5.55 | 5.55 | 5.74 | 5.53 | 5.93M |
| September 19, 2025 | 5.76 | 5.73 | 5.73 | 5.77 | 5.66 | 4.59M |
| September 18, 2025 | 5.93 | 5.76 | 5.76 | 5.93 | 5.73 | 6.38M |
| September 17, 2025 | 5.96 | 5.91 | 5.91 | 5.97 | 5.89 | 4.56M |
| September 16, 2025 | 5.92 | 5.95 | 5.95 | 5.96 | 5.83 | 5.65M |
| September 15, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.82 | 7.75M |
| September 12, 2025 | 5.95 | 5.88 | 5.88 | 5.95 | 5.86 | 4.73M |
| September 11, 2025 | 5.94 | 5.94 | 5.94 | 5.95 | 5.83 | 5.35M |
| September 10, 2025 | 5.9 | 5.92 | 5.92 | 5.94 | 5.85 | 4.83M |
| September 09, 2025 | 5.91 | 5.89 | 5.89 | 5.94 | 5.88 | 4.14M |
| September 08, 2025 | 5.81 | 5.92 | 5.92 | 5.92 | 5.81 | 6.02M |
| September 05, 2025 | 5.82 | 5.8 | 5.8 | 5.85 | 5.72 | 5M |
| September 04, 2025 | 5.71 | 5.82 | 5.82 | 5.87 | 5.7 | 6.51M |
| September 03, 2025 | 5.86 | 5.72 | 5.72 | 5.9 | 5.66 | 5.2M |
| September 02, 2025 | 5.95 | 5.84 | 5.84 | 6 | 5.77 | 6.7M |
| September 01, 2025 | 5.79 | 5.97 | 5.97 | 5.97 | 5.74 | 8.77M |
| August 29, 2025 | 5.89 | 5.79 | 5.79 | 5.89 | 5.77 | 5.99M |
| August 28, 2025 | 5.92 | 5.88 | 5.88 | 5.99 | 5.69 | 10.33M |
| August 27, 2025 | 6.17 | 5.95 | 5.95 | 6.17 | 5.94 | 10.87M |
| August 26, 2025 | 6.09 | 6.15 | 6.15 | 6.16 | 6.01 | 7.83M |
| August 25, 2025 | 6.15 | 6.11 | 6.11 | 6.17 | 6.08 | 8.5M |
| August 22, 2025 | 6.15 | 6.15 | 6.15 | 6.16 | 6.05 | 6.77M |
| August 21, 2025 | 6.15 | 6.15 | 6.15 | 6.17 | 6.1 | 4.8M |
| August 20, 2025 | 6.07 | 6.13 | 6.13 | 6.13 | 6.04 | 5.94M |
| August 19, 2025 | 6.02 | 6.06 | 6.06 | 6.08 | 5.98 | 5.11M |
| August 18, 2025 | 6.05 | 6.02 | 6.02 | 6.09 | 6 | 6.03M |
| August 15, 2025 | 5.97 | 5.99 | 5.99 | 6.04 | 5.94 | 5.37M |
| August 14, 2025 | 6.15 | 5.98 | 5.98 | 6.15 | 5.96 | 8.92M |
| August 13, 2025 | 6.17 | 6.11 | 6.11 | 6.18 | 6.09 | 5.61M |
| August 12, 2025 | 6.16 | 6.14 | 6.14 | 6.19 | 6.09 | 5.73M |
| August 11, 2025 | 6.05 | 6.13 | 6.13 | 6.14 | 6.04 | 6.72M |
| August 08, 2025 | 6.03 | 6.04 | 6.04 | 6.08 | 5.98 | 4.8M |
| August 07, 2025 | 6.16 | 6.04 | 6.04 | 6.16 | 6.02 | 5.12M |
| August 06, 2025 | 6.09 | 6.07 | 6.07 | 6.12 | 6.02 | 5.19M |
| August 05, 2025 | 6.04 | 6.09 | 6.09 | 6.1 | 6 | 7.52M |
| August 04, 2025 | 5.96 | 6.01 | 6.01 | 6.08 | 5.91 | 6.41M |
| August 01, 2025 | 5.96 | 5.98 | 5.98 | 6 | 5.9 | 8M |
| July 31, 2025 | 6.1 | 5.96 | 5.96 | 6.12 | 5.91 | 7.16M |
| July 30, 2025 | 6.13 | 6.09 | 6.09 | 6.21 | 6.06 | 7.79M |
| July 29, 2025 | 6.18 | 6.17 | 6.17 | 6.23 | 6.07 | 7.16M |
| July 28, 2025 | 6.22 | 6.2 | 6.2 | 6.23 | 6.13 | 6.74M |
| July 25, 2025 | 6.31 | 6.19 | 6.19 | 6.33 | 6.18 | 10.4M |
| July 24, 2025 | 6.15 | 6.31 | 6.31 | 6.35 | 6.15 | 10.25M |
| July 23, 2025 | 6.33 | 6.15 | 6.15 | 6.35 | 6.15 | 9.98M |
| July 22, 2025 | 6.22 | 6.29 | 6.29 | 6.34 | 6.13 | 17.5M |
| July 21, 2025 | 6.05 | 6.17 | 6.17 | 6.29 | 5.95 | 20.41M |
| July 18, 2025 | 6.01 | 6.17 | 6.17 | 6.63 | 5.89 | 20.67M |
| July 17, 2025 | 6.08 | 6.03 | 6.03 | 6.27 | 5.91 | 14.25M |
| July 16, 2025 | 6.22 | 6.08 | 6.08 | 6.24 | 6.06 | 8.06M |
| July 15, 2025 | 6.23 | 6.22 | 6.22 | 6.28 | 6.11 | 14.58M |
| July 14, 2025 | 6.26 | 6.3 | 6.3 | 6.33 | 6.2 | 7.14M |
| July 11, 2025 | 6.33 | 6.27 | 6.27 | 6.35 | 6.2 | 10.94M |
| July 10, 2025 | 6.05 | 6.35 | 6.35 | 6.36 | 6.05 | 15.35M |
| July 09, 2025 | 6.08 | 6.08 | 6.08 | 6.15 | 6.03 | 7.05M |
| July 08, 2025 | 6.11 | 6.14 | 6.14 | 6.21 | 6.06 | 4.93M |
| July 07, 2025 | 6.12 | 6.1 | 6.1 | 6.12 | 6.07 | 3.79M |