5.40
+0.03(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.48 | 5.37 | 5.37 | 5.49 | 5.36 | 11.97M |
| October 16, 2025 | 5.53 | 5.49 | 5.49 | 5.54 | 5.47 | 9.64M |
| October 15, 2025 | 5.44 | 5.54 | 5.54 | 5.54 | 5.44 | 11.09M |
| October 14, 2025 | 5.52 | 5.44 | 5.44 | 5.58 | 5.42 | 15.07M |
| October 13, 2025 | 5.49 | 5.5 | 5.5 | 5.54 | 5.38 | 16.51M |
| October 10, 2025 | 5.6 | 5.64 | 5.64 | 5.72 | 5.58 | 10.51M |
| October 09, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.54 | 11.88M |
| September 30, 2025 | 5.65 | 5.63 | 5.63 | 5.68 | 5.58 | 11.8M |
| September 29, 2025 | 5.64 | 5.6 | 5.6 | 5.66 | 5.49 | 11.75M |
| September 26, 2025 | 5.56 | 5.65 | 5.65 | 5.72 | 5.53 | 12M |
| September 25, 2025 | 5.64 | 5.59 | 5.59 | 5.69 | 5.54 | 11.55M |
| September 24, 2025 | 5.52 | 5.65 | 5.65 | 5.65 | 5.46 | 12.05M |
| September 23, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.46 | 12.71M |
| September 22, 2025 | 5.67 | 5.55 | 5.55 | 5.67 | 5.49 | 11.82M |
| September 19, 2025 | 5.67 | 5.52 | 5.52 | 5.68 | 5.48 | 20.9M |
| September 18, 2025 | 5.78 | 5.65 | 5.65 | 5.83 | 5.6 | 21.66M |
| September 17, 2025 | 5.65 | 5.75 | 5.75 | 5.78 | 5.63 | 16.4M |
| September 16, 2025 | 5.66 | 5.64 | 5.64 | 5.66 | 5.53 | 16.51M |
| September 15, 2025 | 5.56 | 5.54 | 5.54 | 5.63 | 5.51 | 16.44M |
| September 12, 2025 | 5.66 | 5.55 | 5.55 | 5.67 | 5.54 | 16.38M |
| September 11, 2025 | 5.6 | 5.66 | 5.66 | 5.66 | 5.51 | 12.92M |
| September 10, 2025 | 5.62 | 5.59 | 5.59 | 5.7 | 5.58 | 12.3M |
| September 09, 2025 | 5.62 | 5.62 | 5.62 | 5.66 | 5.56 | 13.75M |
| September 08, 2025 | 5.66 | 5.63 | 5.63 | 5.7 | 5.61 | 17.27M |
| September 05, 2025 | 5.62 | 5.65 | 5.65 | 5.72 | 5.61 | 14.96M |
| September 04, 2025 | 5.62 | 5.65 | 5.65 | 5.69 | 5.59 | 20.81M |
| September 03, 2025 | 5.74 | 5.63 | 5.63 | 5.78 | 5.6 | 10.86M |
| September 02, 2025 | 5.75 | 5.73 | 5.73 | 5.76 | 5.58 | 14.28M |
| September 01, 2025 | 5.83 | 5.73 | 5.73 | 5.86 | 5.71 | 12.43M |
| August 29, 2025 | 5.87 | 5.8 | 5.8 | 5.93 | 5.77 | 15.96M |
| August 28, 2025 | 5.99 | 5.89 | 5.89 | 6.02 | 5.66 | 23.52M |
| August 27, 2025 | 6.17 | 6 | 6 | 6.24 | 5.99 | 16.79M |
| August 26, 2025 | 6.14 | 6.16 | 6.16 | 6.21 | 6.08 | 14.14M |
| August 25, 2025 | 6.19 | 6.14 | 6.14 | 6.23 | 6.09 | 13.14M |
| August 22, 2025 | 6.17 | 6.19 | 6.19 | 6.21 | 6.1 | 13.54M |
| August 21, 2025 | 6.25 | 6.16 | 6.16 | 6.25 | 6.13 | 14.17M |
| August 20, 2025 | 6.04 | 6.25 | 6.25 | 6.25 | 6.02 | 20.06M |
| August 19, 2025 | 6.06 | 6.06 | 6.06 | 6.14 | 5.99 | 16.9M |
| August 18, 2025 | 6.09 | 6.06 | 6.06 | 6.13 | 6.04 | 17.52M |
| August 15, 2025 | 6.06 | 6.08 | 6.08 | 6.16 | 6.04 | 12.76M |
| August 14, 2025 | 6.19 | 6.07 | 6.07 | 6.21 | 6.05 | 11.51M |
| August 13, 2025 | 6.19 | 6.16 | 6.16 | 6.28 | 6.13 | 17.54M |
| August 12, 2025 | 6.17 | 6.16 | 6.16 | 6.19 | 6.11 | 6.78M |
| August 11, 2025 | 6.16 | 6.17 | 6.17 | 6.19 | 6.13 | 9.23M |
| August 08, 2025 | 6.12 | 6.16 | 6.16 | 6.16 | 6.08 | 8.02M |
| August 07, 2025 | 6.2 | 6.12 | 6.12 | 6.22 | 6.09 | 11.1M |
| August 06, 2025 | 6.1 | 6.22 | 6.22 | 6.24 | 6.07 | 15.08M |
| August 05, 2025 | 6.04 | 6.09 | 6.09 | 6.12 | 6.02 | 14.89M |
| August 04, 2025 | 5.92 | 6 | 6 | 6 | 5.9 | 6.51M |
| August 01, 2025 | 5.93 | 5.97 | 5.97 | 6.04 | 5.92 | 9.86M |
| July 31, 2025 | 6 | 5.94 | 5.94 | 6.02 | 5.91 | 9.65M |
| July 30, 2025 | 6.03 | 5.99 | 5.99 | 6.08 | 5.96 | 8.59M |
| July 29, 2025 | 6.06 | 6.04 | 6.04 | 6.06 | 5.96 | 8.65M |
| July 28, 2025 | 6.06 | 6.03 | 6.03 | 6.08 | 6.02 | 8.74M |
| July 25, 2025 | 6.12 | 6.05 | 6.05 | 6.12 | 6.03 | 5.94M |
| July 24, 2025 | 6.06 | 6.11 | 6.11 | 6.14 | 6.05 | 10.4M |
| July 23, 2025 | 6.1 | 6.05 | 6.05 | 6.15 | 6.03 | 7.93M |
| July 22, 2025 | 6.04 | 6.12 | 6.12 | 6.16 | 5.99 | 10.22M |
| July 21, 2025 | 5.93 | 6.07 | 6.07 | 6.08 | 5.88 | 13.32M |
| July 18, 2025 | 6.01 | 5.94 | 5.94 | 6.05 | 5.87 | 10.9M |