5.96
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.95 | 5.96 | 5.96 | 6.01 | 5.9 | 5.5M |
| September 25, 2025 | 6.03 | 5.95 | 5.95 | 6.08 | 5.95 | 4.75M |
| September 24, 2025 | 5.94 | 6.03 | 6.03 | 6.03 | 5.9 | 5.03M |
| September 23, 2025 | 6.03 | 5.94 | 5.94 | 6.03 | 5.76 | 9.42M |
| September 22, 2025 | 6.12 | 6.04 | 6.04 | 6.13 | 5.99 | 6.75M |
| September 19, 2025 | 6.16 | 6.11 | 6.11 | 6.17 | 6.06 | 7.32M |
| September 18, 2025 | 6.22 | 6.13 | 6.13 | 6.26 | 6.09 | 11.51M |
| September 17, 2025 | 6.32 | 6.24 | 6.24 | 6.32 | 6.22 | 7.08M |
| September 16, 2025 | 6.27 | 6.31 | 6.31 | 6.32 | 6.22 | 6.88M |
| September 15, 2025 | 6.34 | 6.27 | 6.27 | 6.35 | 6.24 | 6.86M |
| September 12, 2025 | 6.34 | 6.33 | 6.33 | 6.37 | 6.29 | 8.32M |
| September 11, 2025 | 6.36 | 6.33 | 6.33 | 6.41 | 6.2 | 13.6M |
| September 10, 2025 | 6.49 | 6.44 | 6.44 | 6.5 | 6.37 | 7.84M |
| September 09, 2025 | 6.55 | 6.47 | 6.47 | 6.55 | 6.43 | 10.91M |
| September 08, 2025 | 6.43 | 6.5 | 6.5 | 6.51 | 6.35 | 11.79M |
| September 05, 2025 | 6.19 | 6.42 | 6.42 | 6.43 | 6.17 | 13.53M |
| September 04, 2025 | 6.12 | 6.18 | 6.18 | 6.25 | 6.11 | 7.72M |
| September 03, 2025 | 6.26 | 6.13 | 6.13 | 6.29 | 6.08 | 8.53M |
| September 02, 2025 | 6.34 | 6.25 | 6.25 | 6.36 | 6.2 | 10.28M |
| September 01, 2025 | 6.25 | 6.34 | 6.34 | 6.37 | 6.22 | 8.12M |
| August 29, 2025 | 6.26 | 6.25 | 6.25 | 6.32 | 6.23 | 8.94M |
| August 28, 2025 | 6.37 | 6.29 | 6.29 | 6.44 | 6.09 | 15.25M |
| August 27, 2025 | 6.54 | 6.38 | 6.38 | 6.58 | 6.37 | 16.47M |
| August 26, 2025 | 6.53 | 6.59 | 6.59 | 6.63 | 6.48 | 12.59M |
| August 25, 2025 | 6.55 | 6.53 | 6.53 | 6.58 | 6.49 | 14.44M |
| August 22, 2025 | 6.6 | 6.54 | 6.54 | 6.61 | 6.49 | 10.1M |
| August 21, 2025 | 6.6 | 6.59 | 6.59 | 6.63 | 6.55 | 11.81M |
| August 20, 2025 | 6.53 | 6.6 | 6.6 | 6.61 | 6.5 | 13.05M |
| August 19, 2025 | 6.46 | 6.52 | 6.52 | 6.53 | 6.43 | 13.42M |
| August 18, 2025 | 6.44 | 6.46 | 6.46 | 6.5 | 6.4 | 11.59M |
| August 15, 2025 | 6.29 | 6.39 | 6.39 | 6.43 | 6.28 | 9.7M |
| August 14, 2025 | 6.47 | 6.3 | 6.3 | 6.52 | 6.29 | 14.4M |
| August 13, 2025 | 6.48 | 6.45 | 6.45 | 6.49 | 6.41 | 9.48M |
| August 12, 2025 | 6.55 | 6.48 | 6.48 | 6.55 | 6.45 | 7.96M |
| August 11, 2025 | 6.46 | 6.54 | 6.54 | 6.56 | 6.44 | 12.04M |
| August 08, 2025 | 6.45 | 6.45 | 6.45 | 6.52 | 6.43 | 8.56M |
| August 07, 2025 | 6.52 | 6.46 | 6.46 | 6.53 | 6.43 | 9.63M |
| August 06, 2025 | 6.49 | 6.5 | 6.5 | 6.54 | 6.45 | 9.97M |
| August 05, 2025 | 6.44 | 6.49 | 6.49 | 6.49 | 6.43 | 10.39M |
| August 04, 2025 | 6.37 | 6.44 | 6.44 | 6.45 | 6.32 | 9.07M |
| August 01, 2025 | 6.4 | 6.41 | 6.41 | 6.48 | 6.36 | 10.46M |
| July 31, 2025 | 6.41 | 6.36 | 6.36 | 6.44 | 6.35 | 12.08M |
| July 30, 2025 | 6.55 | 6.44 | 6.44 | 6.57 | 6.39 | 13.42M |
| July 29, 2025 | 6.54 | 6.56 | 6.56 | 6.57 | 6.43 | 16.63M |
| July 28, 2025 | 6.6 | 6.54 | 6.54 | 6.61 | 6.52 | 13.9M |
| July 25, 2025 | 6.66 | 6.59 | 6.59 | 6.69 | 6.58 | 15.91M |
| July 24, 2025 | 6.51 | 6.66 | 6.66 | 6.68 | 6.5 | 23.11M |
| July 23, 2025 | 6.81 | 6.57 | 6.57 | 6.81 | 6.53 | 31.13M |
| July 22, 2025 | 6.66 | 6.75 | 6.75 | 6.77 | 6.58 | 37.47M |
| July 21, 2025 | 6.57 | 6.67 | 6.67 | 6.68 | 6.55 | 33.4M |
| July 18, 2025 | 6.67 | 6.58 | 6.58 | 6.74 | 6.53 | 35.48M |
| July 17, 2025 | 6.6 | 6.7 | 6.7 | 6.79 | 6.6 | 48.23M |
| July 16, 2025 | 6.81 | 6.69 | 6.69 | 7 | 6.68 | 81.35M |
| July 15, 2025 | 7.45 | 7.42 | 7.42 | 7.63 | 7.42 | 31.18M |
| July 14, 2025 | 7.72 | 8.24 | 8.24 | 8.26 | 7.36 | 115.78M |
| July 11, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.46 | 44.16M |
| July 10, 2025 | 6.4 | 7.02 | 7.02 | 7.02 | 6.4 | 33.54M |
| July 09, 2025 | 6.45 | 6.38 | 6.38 | 6.5 | 6.33 | 11.57M |
| July 08, 2025 | 6.21 | 6.49 | 6.49 | 6.52 | 6.19 | 26.01M |
| July 07, 2025 | 6.19 | 6.21 | 6.21 | 6.23 | 6.16 | 6.66M |