5.67
-0.09(-1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.83 | 5.67 | 5.67 | 5.94 | 5.65 | 114.88M |
| October 16, 2025 | 5.91 | 5.76 | 5.76 | 5.95 | 5.73 | 112.87M |
| October 15, 2025 | 6 | 5.91 | 5.91 | 6.03 | 5.8 | 154.93M |
| October 14, 2025 | 6.21 | 5.96 | 5.96 | 6.4 | 5.89 | 233.07M |
| October 13, 2025 | 5.72 | 6.11 | 6.11 | 6.11 | 5.72 | 223.67M |
| October 10, 2025 | 5.95 | 5.92 | 5.92 | 6.05 | 5.89 | 161.16M |
| October 09, 2025 | 5.95 | 6.06 | 6.06 | 6.07 | 5.83 | 241.74M |
| September 30, 2025 | 5.46 | 5.7 | 5.7 | 5.75 | 5.45 | 174.79M |
| September 29, 2025 | 5.32 | 5.45 | 5.45 | 5.45 | 5.22 | 121.48M |
| September 26, 2025 | 5.22 | 5.23 | 5.23 | 5.39 | 5.21 | 78.34M |
| September 25, 2025 | 5.31 | 5.25 | 5.25 | 5.36 | 5.21 | 96.85M |
| September 24, 2025 | 5.09 | 5.18 | 5.18 | 5.18 | 5.08 | 53.45M |
| September 23, 2025 | 5.2 | 5.11 | 5.11 | 5.27 | 5.06 | 64.94M |
| September 22, 2025 | 5.25 | 5.21 | 5.21 | 5.3 | 5.13 | 56.83M |
| September 19, 2025 | 5.18 | 5.22 | 5.22 | 5.25 | 5.16 | 65.57M |
| September 18, 2025 | 5.36 | 5.2 | 5.2 | 5.36 | 5.15 | 117.74M |
| September 17, 2025 | 5.38 | 5.43 | 5.43 | 5.46 | 5.29 | 94.17M |
| September 16, 2025 | 5.56 | 5.39 | 5.39 | 5.57 | 5.28 | 126.05M |
| September 15, 2025 | 5.57 | 5.5 | 5.5 | 5.63 | 5.47 | 104.69M |
| September 12, 2025 | 5.35 | 5.53 | 5.53 | 5.6 | 5.33 | 167.7M |
| September 11, 2025 | 5.26 | 5.33 | 5.33 | 5.33 | 5.22 | 66.48M |
| September 10, 2025 | 5.27 | 5.29 | 5.29 | 5.33 | 5.17 | 73.93M |
| September 09, 2025 | 5.34 | 5.32 | 5.32 | 5.43 | 5.27 | 102.99M |
| September 08, 2025 | 5.28 | 5.32 | 5.32 | 5.37 | 5.24 | 85.89M |
| September 05, 2025 | 5.09 | 5.25 | 5.25 | 5.26 | 5.09 | 74.71M |
| September 04, 2025 | 5.19 | 5.11 | 5.11 | 5.26 | 5.04 | 98.71M |
| September 03, 2025 | 5.35 | 5.2 | 5.2 | 5.41 | 5.17 | 96.85M |
| September 02, 2025 | 5.4 | 5.29 | 5.29 | 5.41 | 5.26 | 114.64M |
| September 01, 2025 | 5.3 | 5.38 | 5.38 | 5.39 | 5.23 | 145.05M |
| August 29, 2025 | 5.21 | 5.25 | 5.25 | 5.32 | 5.2 | 115.3M |
| August 28, 2025 | 5.09 | 5.18 | 5.18 | 5.18 | 5.04 | 83.05M |
| August 27, 2025 | 5.25 | 5.1 | 5.1 | 5.29 | 5.1 | 99.57M |
| August 26, 2025 | 5.2 | 5.25 | 5.25 | 5.3 | 5.17 | 77.59M |
| August 25, 2025 | 5.15 | 5.23 | 5.23 | 5.29 | 5.13 | 111.52M |
| August 22, 2025 | 5.04 | 5.1 | 5.1 | 5.12 | 5.01 | 81.05M |
| August 21, 2025 | 5.07 | 5.04 | 5.04 | 5.12 | 5.01 | 50.82M |
| August 20, 2025 | 4.99 | 5.07 | 5.07 | 5.13 | 4.97 | 75.01M |
| August 19, 2025 | 5 | 5.01 | 5.01 | 5.03 | 4.97 | 48.03M |
| August 18, 2025 | 5.08 | 5.01 | 5.01 | 5.09 | 4.98 | 81.4M |
| August 15, 2025 | 4.92 | 5.05 | 5.05 | 5.08 | 4.91 | 77.64M |
| August 14, 2025 | 5.03 | 4.94 | 4.94 | 5.05 | 4.92 | 59.02M |
| August 13, 2025 | 4.92 | 5.03 | 5.03 | 5.04 | 4.92 | 66.18M |
| August 12, 2025 | 4.92 | 4.92 | 4.92 | 4.94 | 4.88 | 35.35M |
| August 11, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.89 | 42.72M |
| August 08, 2025 | 4.89 | 4.92 | 4.92 | 4.96 | 4.87 | 44.44M |
| August 07, 2025 | 4.89 | 4.89 | 4.89 | 4.91 | 4.81 | 43.61M |
| August 06, 2025 | 4.8 | 4.87 | 4.87 | 4.93 | 4.79 | 54.3M |
| August 05, 2025 | 4.77 | 4.8 | 4.8 | 4.81 | 4.74 | 41.5M |
| August 04, 2025 | 4.72 | 4.77 | 4.77 | 4.77 | 4.7 | 35.35M |
| August 01, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.71 | 36.88M |
| July 31, 2025 | 4.84 | 4.72 | 4.72 | 4.84 | 4.71 | 64.26M |
| July 30, 2025 | 4.92 | 4.88 | 4.88 | 4.94 | 4.84 | 44.23M |
| July 29, 2025 | 4.92 | 4.92 | 4.92 | 4.96 | 4.87 | 39.92M |
| July 28, 2025 | 4.96 | 4.95 | 4.95 | 4.98 | 4.89 | 50.13M |
| July 25, 2025 | 5.07 | 4.99 | 4.99 | 5.07 | 4.98 | 59.66M |
| July 24, 2025 | 4.95 | 5.08 | 5.08 | 5.08 | 4.95 | 84.17M |
| July 23, 2025 | 5.01 | 4.97 | 4.97 | 5.04 | 4.95 | 57.81M |
| July 22, 2025 | 4.91 | 5 | 5 | 5 | 4.88 | 77.6M |
| July 21, 2025 | 4.85 | 4.91 | 4.91 | 4.92 | 4.83 | 63.67M |
| July 18, 2025 | 4.72 | 4.79 | 4.79 | 4.84 | 4.71 | 56.25M |