5.90
-0.09(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.1 | 6.06 | 6.06 | 6.16 | 6.02 | 17.05M |
| September 25, 2025 | 6.01 | 6.1 | 6.1 | 6.23 | 5.99 | 30.11M |
| September 24, 2025 | 6.01 | 6 | 6 | 6.03 | 5.87 | 18.18M |
| September 23, 2025 | 5.94 | 6.04 | 6.04 | 6.09 | 5.94 | 21.78M |
| September 22, 2025 | 5.92 | 5.97 | 5.97 | 6.02 | 5.89 | 13.29M |
| September 19, 2025 | 6.03 | 5.93 | 5.93 | 6.05 | 5.89 | 24.68M |
| September 18, 2025 | 6.13 | 6.04 | 6.04 | 6.18 | 5.99 | 27.3M |
| September 17, 2025 | 6 | 6.11 | 6.11 | 6.2 | 5.98 | 25.27M |
| September 16, 2025 | 5.86 | 5.99 | 5.99 | 6 | 5.86 | 24.06M |
| September 15, 2025 | 5.78 | 5.85 | 5.85 | 5.89 | 5.78 | 15.59M |
| September 12, 2025 | 5.83 | 5.77 | 5.77 | 5.83 | 5.76 | 11.54M |
| September 11, 2025 | 5.8 | 5.83 | 5.83 | 5.83 | 5.72 | 13.08M |
| September 10, 2025 | 5.9 | 5.81 | 5.81 | 5.94 | 5.8 | 13.73M |
| September 09, 2025 | 5.88 | 5.9 | 5.9 | 5.93 | 5.82 | 13.71M |
| September 08, 2025 | 5.83 | 5.88 | 5.88 | 5.95 | 5.81 | 18.01M |
| September 05, 2025 | 5.69 | 5.81 | 5.81 | 5.84 | 5.68 | 23.11M |
| September 04, 2025 | 5.7 | 5.72 | 5.72 | 5.81 | 5.63 | 19.87M |
| September 03, 2025 | 5.84 | 5.74 | 5.74 | 5.98 | 5.71 | 21.92M |
| September 02, 2025 | 5.72 | 5.8 | 5.8 | 5.84 | 5.62 | 32.81M |
| September 01, 2025 | 5.9 | 5.72 | 5.72 | 5.9 | 5.71 | 42.13M |
| August 29, 2025 | 6.07 | 5.97 | 5.97 | 6.08 | 5.96 | 19.96M |
| August 28, 2025 | 6.02 | 6.05 | 6.05 | 6.13 | 5.91 | 27.2M |
| August 27, 2025 | 6.12 | 6.08 | 6.08 | 6.33 | 6.08 | 41M |
| August 26, 2025 | 6.07 | 6.12 | 6.12 | 6.18 | 6.03 | 20.54M |
| August 25, 2025 | 6.13 | 6.09 | 6.09 | 6.16 | 6.04 | 26.1M |
| August 22, 2025 | 6.12 | 6.13 | 6.13 | 6.17 | 6.06 | 20.64M |
| August 21, 2025 | 6.16 | 6.09 | 6.09 | 6.19 | 6.04 | 26.93M |
| August 20, 2025 | 5.9 | 6.1 | 6.1 | 6.13 | 5.85 | 40.05M |
| August 19, 2025 | 5.83 | 5.92 | 5.92 | 5.95 | 5.77 | 26.65M |
| August 18, 2025 | 5.81 | 5.82 | 5.82 | 5.88 | 5.78 | 21.9M |
| August 15, 2025 | 5.72 | 5.81 | 5.81 | 5.83 | 5.71 | 16.22M |
| August 14, 2025 | 5.9 | 5.74 | 5.74 | 5.94 | 5.69 | 26.56M |
| August 13, 2025 | 5.77 | 5.85 | 5.85 | 5.9 | 5.73 | 22.66M |
| August 12, 2025 | 5.75 | 5.77 | 5.77 | 5.79 | 5.72 | 10.82M |
| August 11, 2025 | 5.65 | 5.76 | 5.76 | 5.77 | 5.64 | 21.62M |
| August 08, 2025 | 5.68 | 5.64 | 5.64 | 5.69 | 5.61 | 11.85M |
| August 07, 2025 | 5.73 | 5.68 | 5.68 | 5.74 | 5.64 | 13.73M |
| August 06, 2025 | 5.65 | 5.72 | 5.72 | 5.73 | 5.63 | 18.35M |
| August 05, 2025 | 5.57 | 5.64 | 5.64 | 5.65 | 5.56 | 20.44M |
| August 04, 2025 | 5.55 | 5.56 | 5.56 | 5.58 | 5.45 | 25.43M |
| August 01, 2025 | 5.66 | 5.59 | 5.59 | 5.7 | 5.58 | 19.85M |
| July 31, 2025 | 5.74 | 5.64 | 5.64 | 5.76 | 5.64 | 17.87M |
| July 30, 2025 | 5.74 | 5.73 | 5.73 | 5.78 | 5.66 | 16.36M |
| July 29, 2025 | 5.81 | 5.75 | 5.75 | 5.81 | 5.7 | 13.92M |
| July 28, 2025 | 5.89 | 5.81 | 5.81 | 5.9 | 5.8 | 13.44M |
| July 25, 2025 | 5.91 | 5.89 | 5.89 | 5.92 | 5.86 | 9.61M |
| July 24, 2025 | 5.81 | 5.89 | 5.89 | 5.89 | 5.81 | 14.5M |
| July 23, 2025 | 5.9 | 5.81 | 5.81 | 5.93 | 5.79 | 18.09M |
| July 22, 2025 | 5.8 | 5.91 | 5.91 | 5.95 | 5.79 | 15.4M |
| July 21, 2025 | 5.77 | 5.8 | 5.8 | 5.81 | 5.75 | 11.05M |
| July 18, 2025 | 5.8 | 5.77 | 5.77 | 5.82 | 5.73 | 7.82M |
| July 17, 2025 | 5.77 | 5.8 | 5.8 | 5.8 | 5.75 | 8.32M |
| July 16, 2025 | 5.67 | 5.75 | 5.75 | 5.8 | 5.66 | 12.87M |
| July 15, 2025 | 5.77 | 5.66 | 5.66 | 5.81 | 5.61 | 19.3M |
| July 14, 2025 | 5.7 | 5.77 | 5.77 | 5.8 | 5.69 | 10.42M |
| July 11, 2025 | 5.67 | 5.7 | 5.7 | 5.73 | 5.65 | 8.16M |
| July 10, 2025 | 5.68 | 5.68 | 5.68 | 5.7 | 5.63 | 8.83M |
| July 09, 2025 | 5.67 | 5.68 | 5.68 | 5.71 | 5.65 | 7.31M |
| July 08, 2025 | 5.65 | 5.67 | 5.67 | 5.7 | 5.64 | 7.33M |
| July 07, 2025 | 5.65 | 5.64 | 5.64 | 5.67 | 5.61 | 6.51M |