5.78
+0.05(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.71 | 5.73 | 5.73 | 5.75 | 5.54 | 6.8M |
| September 26, 2025 | 5.62 | 5.7 | 5.7 | 5.81 | 5.57 | 6.77M |
| September 25, 2025 | 5.77 | 5.71 | 5.6 | 5.82 | 5.67 | 6.81M |
| September 24, 2025 | 5.68 | 5.79 | 5.68 | 5.83 | 5.58 | 7.88M |
| September 23, 2025 | 5.83 | 5.68 | 5.57 | 5.86 | 5.48 | 11.08M |
| September 22, 2025 | 5.89 | 5.86 | 5.86 | 5.91 | 5.79 | 6.42M |
| September 19, 2025 | 6.05 | 5.9 | 5.9 | 6.06 | 5.84 | 10.28M |
| September 18, 2025 | 6.21 | 6.02 | 6.02 | 6.21 | 5.97 | 9.51M |
| September 17, 2025 | 6.26 | 6.22 | 6.22 | 6.28 | 6.17 | 6.71M |
| September 16, 2025 | 6.17 | 6.27 | 6.27 | 6.27 | 6.14 | 9.27M |
| September 15, 2025 | 6.18 | 6.15 | 6.15 | 6.21 | 6.03 | 8.57M |
| September 12, 2025 | 6.17 | 6.19 | 6.19 | 6.25 | 6.12 | 8.19M |
| September 11, 2025 | 6.08 | 6.17 | 6.17 | 6.25 | 6.01 | 11.04M |
| September 10, 2025 | 5.99 | 6.1 | 6.1 | 6.1 | 5.98 | 8.56M |
| September 09, 2025 | 5.99 | 6 | 6 | 6.05 | 5.96 | 7.47M |
| September 08, 2025 | 5.95 | 5.98 | 5.98 | 6.04 | 5.9 | 8.09M |
| September 05, 2025 | 5.95 | 5.93 | 5.93 | 5.95 | 5.76 | 8.56M |
| September 04, 2025 | 5.83 | 5.92 | 5.92 | 5.99 | 5.8 | 9.59M |
| September 03, 2025 | 5.96 | 5.83 | 5.83 | 6 | 5.81 | 7.1M |
| September 02, 2025 | 6.01 | 5.97 | 5.97 | 6.04 | 5.86 | 11.12M |
| September 01, 2025 | 6.04 | 6.01 | 6.01 | 6.12 | 5.83 | 13.43M |
| August 29, 2025 | 6.11 | 6.05 | 6.05 | 6.17 | 6.03 | 9.66M |
| August 28, 2025 | 6.17 | 6.11 | 6.11 | 6.31 | 5.89 | 14.29M |
| August 27, 2025 | 6.4 | 6.18 | 6.18 | 6.43 | 6.16 | 11.01M |
| August 26, 2025 | 6.28 | 6.39 | 6.39 | 6.43 | 6.26 | 9.77M |
| August 25, 2025 | 6.33 | 6.31 | 6.31 | 6.38 | 6.25 | 12.45M |
| August 22, 2025 | 6.38 | 6.36 | 6.36 | 6.44 | 6.26 | 11.33M |
| August 21, 2025 | 6.37 | 6.4 | 6.4 | 6.42 | 6.3 | 9.95M |
| August 20, 2025 | 6.25 | 6.35 | 6.35 | 6.42 | 6.18 | 14.15M |
| August 19, 2025 | 6.12 | 6.24 | 6.24 | 6.29 | 6.11 | 12.84M |
| August 18, 2025 | 6.08 | 6.11 | 6.11 | 6.15 | 6.07 | 10.16M |
| August 15, 2025 | 6 | 6.07 | 6.07 | 6.11 | 5.98 | 9.77M |
| August 14, 2025 | 6.16 | 6 | 6 | 6.18 | 6 | 8.71M |
| August 13, 2025 | 6.22 | 6.14 | 6.14 | 6.24 | 6.12 | 6.77M |
| August 12, 2025 | 6.19 | 6.17 | 6.17 | 6.23 | 6.15 | 5.18M |
| August 11, 2025 | 6.15 | 6.18 | 6.18 | 6.2 | 6.11 | 6.98M |
| August 08, 2025 | 6.07 | 6.11 | 6.11 | 6.11 | 6.02 | 6.25M |
| August 07, 2025 | 6.12 | 6.07 | 6.07 | 6.12 | 6.06 | 6.57M |
| August 06, 2025 | 6.06 | 6.1 | 6.1 | 6.12 | 6.05 | 7.24M |
| August 05, 2025 | 6.01 | 6.08 | 6.08 | 6.09 | 5.99 | 7.83M |
| August 04, 2025 | 5.95 | 5.99 | 5.99 | 6 | 5.89 | 5.48M |
| August 01, 2025 | 5.94 | 5.97 | 5.97 | 6 | 5.91 | 6.98M |
| July 31, 2025 | 6.07 | 5.94 | 5.94 | 6.12 | 5.91 | 8.32M |
| July 30, 2025 | 6.03 | 6.08 | 6.08 | 6.09 | 6.01 | 6.18M |
| July 29, 2025 | 6.08 | 6.04 | 6.04 | 6.1 | 5.97 | 7.4M |
| July 28, 2025 | 6.07 | 6.07 | 6.07 | 6.1 | 6.03 | 6.98M |
| July 25, 2025 | 6.09 | 6.05 | 6.05 | 6.1 | 6.03 | 6.12M |
| July 24, 2025 | 6.05 | 6.08 | 6.08 | 6.12 | 6.04 | 7.38M |
| July 23, 2025 | 6.1 | 6.05 | 6.05 | 6.19 | 6.03 | 7.56M |
| July 22, 2025 | 6.08 | 6.1 | 6.1 | 6.14 | 6.02 | 7.7M |
| July 21, 2025 | 6.13 | 6.08 | 6.08 | 6.14 | 6.07 | 9.32M |
| July 18, 2025 | 6.04 | 6.1 | 6.1 | 6.14 | 6.04 | 7.29M |
| July 17, 2025 | 6.02 | 6.06 | 6.06 | 6.15 | 6.01 | 10.73M |
| July 16, 2025 | 6 | 6.02 | 6.02 | 6.1 | 6 | 9.23M |
| July 15, 2025 | 6.04 | 6 | 6 | 6.09 | 5.92 | 14.99M |
| July 14, 2025 | 5.99 | 6 | 6 | 6.03 | 5.94 | 7.67M |
| July 11, 2025 | 6.06 | 5.99 | 5.99 | 6.12 | 5.95 | 10.35M |
| July 10, 2025 | 5.95 | 6.07 | 6.07 | 6.07 | 5.73 | 17.53M |
| July 09, 2025 | 5.9 | 6.05 | 6.05 | 6.1 | 5.87 | 18.37M |
| July 08, 2025 | 5.87 | 5.89 | 5.89 | 5.9 | 5.82 | 5.99M |