5.52
-0.07(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.58 | 5.52 | 5.52 | 5.61 | 5.48 | 21.92M |
| September 25, 2025 | 5.69 | 5.59 | 5.59 | 5.74 | 5.55 | 35.36M |
| September 24, 2025 | 5.62 | 5.74 | 5.74 | 5.78 | 5.58 | 40.31M |
| September 23, 2025 | 5.75 | 5.67 | 5.67 | 5.75 | 5.44 | 52.59M |
| September 22, 2025 | 5.82 | 5.72 | 5.72 | 6.09 | 5.62 | 60.31M |
| September 19, 2025 | 6.22 | 5.78 | 5.78 | 6.29 | 5.77 | 89.63M |
| September 18, 2025 | 6.45 | 6.22 | 6.22 | 6.72 | 6.14 | 163.91M |
| September 17, 2025 | 5.89 | 6.4 | 6.4 | 6.4 | 5.83 | 112.26M |
| September 16, 2025 | 5.64 | 5.82 | 5.82 | 5.93 | 5.6 | 50.35M |
| September 15, 2025 | 5.6 | 5.64 | 5.64 | 5.73 | 5.54 | 25.12M |
| September 12, 2025 | 5.46 | 5.63 | 5.63 | 5.76 | 5.45 | 35.29M |
| September 11, 2025 | 5.56 | 5.54 | 5.54 | 5.59 | 5.43 | 17.17M |
| September 10, 2025 | 5.62 | 5.56 | 5.56 | 5.65 | 5.52 | 20.94M |
| September 09, 2025 | 5.47 | 5.62 | 5.62 | 5.74 | 5.42 | 34.65M |
| September 08, 2025 | 5.42 | 5.46 | 5.46 | 5.5 | 5.42 | 14.51M |
| September 05, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.32 | 20.14M |
| September 04, 2025 | 5.35 | 5.45 | 5.45 | 5.57 | 5.31 | 29.85M |
| September 03, 2025 | 5.35 | 5.4 | 5.4 | 5.61 | 5.35 | 33.25M |
| September 02, 2025 | 5.27 | 5.29 | 5.29 | 5.29 | 5.17 | 16.31M |
| September 01, 2025 | 5.23 | 5.29 | 5.29 | 5.32 | 5.2 | 14.34M |
| August 29, 2025 | 5.29 | 5.23 | 5.23 | 5.31 | 5.22 | 13.56M |
| August 28, 2025 | 5.36 | 5.28 | 5.28 | 5.42 | 5.17 | 28.07M |
| August 27, 2025 | 5.62 | 5.38 | 5.38 | 5.65 | 5.37 | 31.68M |
| August 26, 2025 | 5.54 | 5.61 | 5.61 | 5.66 | 5.53 | 18.23M |
| August 25, 2025 | 5.59 | 5.57 | 5.57 | 5.62 | 5.53 | 19.92M |
| August 22, 2025 | 5.62 | 5.59 | 5.59 | 5.65 | 5.55 | 22.41M |
| August 21, 2025 | 5.74 | 5.65 | 5.65 | 5.74 | 5.62 | 19.36M |
| August 20, 2025 | 5.71 | 5.72 | 5.72 | 5.78 | 5.67 | 17.58M |
| August 19, 2025 | 5.68 | 5.72 | 5.72 | 5.75 | 5.62 | 21.35M |
| August 18, 2025 | 5.68 | 5.71 | 5.71 | 5.77 | 5.63 | 23.9M |
| August 15, 2025 | 5.6 | 5.67 | 5.67 | 5.67 | 5.6 | 19.53M |
| August 14, 2025 | 5.85 | 5.62 | 5.62 | 5.92 | 5.62 | 38.65M |
| August 13, 2025 | 5.97 | 5.9 | 5.9 | 5.99 | 5.87 | 31.65M |
| August 12, 2025 | 5.96 | 6.01 | 6.01 | 6.15 | 5.93 | 34.6M |
| August 11, 2025 | 6.06 | 5.96 | 5.96 | 6.06 | 5.94 | 25.26M |
| August 08, 2025 | 5.9 | 6.02 | 6.02 | 6.09 | 5.7 | 44.04M |
| August 07, 2025 | 5.91 | 5.92 | 5.92 | 5.97 | 5.89 | 24.73M |
| August 06, 2025 | 5.95 | 5.95 | 5.95 | 6 | 5.88 | 25.5M |
| August 05, 2025 | 6.02 | 5.97 | 5.97 | 6.12 | 5.94 | 28.93M |
| August 04, 2025 | 5.92 | 6.03 | 6.03 | 6.05 | 5.78 | 43.93M |
| August 01, 2025 | 5.95 | 6.06 | 6.06 | 6.26 | 5.88 | 63.36M |
| July 31, 2025 | 5.94 | 5.98 | 5.98 | 6.02 | 5.89 | 37.96M |
| July 30, 2025 | 5.99 | 5.94 | 5.94 | 6.1 | 5.87 | 51.24M |
| July 29, 2025 | 6.04 | 5.97 | 5.97 | 6.04 | 5.87 | 36.18M |
| July 28, 2025 | 6.04 | 6.02 | 6.02 | 6.18 | 5.97 | 41.22M |
| July 25, 2025 | 6.14 | 6.01 | 6.01 | 6.24 | 6.01 | 72.92M |
| July 24, 2025 | 5.88 | 6.17 | 6.17 | 6.37 | 5.88 | 134.38M |
| July 23, 2025 | 5.58 | 5.99 | 5.99 | 6.18 | 5.58 | 115.55M |
| July 22, 2025 | 5.69 | 5.62 | 5.62 | 5.86 | 5.61 | 105.94M |
| July 21, 2025 | 5.69 | 5.86 | 5.86 | 6.02 | 5.69 | 146.2M |
| July 18, 2025 | 5.53 | 5.47 | 5.47 | 5.55 | 5.4 | 40.02M |
| July 17, 2025 | 5.55 | 5.58 | 5.58 | 5.62 | 5.45 | 91.1M |
| July 16, 2025 | 5.47 | 5.79 | 5.79 | 6.02 | 5.44 | 119.98M |
| July 15, 2025 | 5.67 | 5.47 | 5.47 | 5.7 | 5.4 | 41.78M |
| July 14, 2025 | 5.71 | 5.74 | 5.74 | 5.82 | 5.67 | 27.87M |
| July 11, 2025 | 5.75 | 5.78 | 5.78 | 5.78 | 5.61 | 32.37M |
| July 10, 2025 | 5.66 | 5.74 | 5.74 | 5.82 | 5.61 | 40.68M |
| July 09, 2025 | 5.82 | 5.72 | 5.72 | 5.87 | 5.69 | 46.89M |
| July 08, 2025 | 5.95 | 5.86 | 5.86 | 5.99 | 5.77 | 75.29M |
| July 07, 2025 | 5.79 | 6.07 | 6.07 | 6.25 | 5.7 | 115.83M |
