5.81
-0.03(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.82 | 5.81 | 5.81 | 5.89 | 5.78 | 12.58M |
| October 16, 2025 | 5.91 | 5.84 | 5.84 | 5.92 | 5.8 | 11.08M |
| October 15, 2025 | 5.88 | 5.9 | 5.9 | 5.94 | 5.85 | 13.98M |
| October 14, 2025 | 5.88 | 5.89 | 5.89 | 5.97 | 5.85 | 20.12M |
| October 13, 2025 | 5.76 | 5.85 | 5.85 | 5.87 | 5.57 | 19.99M |
| October 10, 2025 | 5.83 | 5.89 | 5.89 | 5.92 | 5.79 | 18.34M |
| October 09, 2025 | 5.69 | 5.84 | 5.84 | 5.85 | 5.66 | 23.57M |
| September 30, 2025 | 5.69 | 5.68 | 5.68 | 5.73 | 5.64 | 8.23M |
| September 29, 2025 | 5.59 | 5.69 | 5.69 | 5.7 | 5.48 | 12.11M |
| September 26, 2025 | 5.55 | 5.59 | 5.59 | 5.64 | 5.51 | 10.81M |
| September 25, 2025 | 5.65 | 5.55 | 5.55 | 5.74 | 5.55 | 16.37M |
| September 24, 2025 | 5.52 | 5.62 | 5.62 | 5.63 | 5.48 | 13.24M |
| September 23, 2025 | 5.6 | 5.48 | 5.48 | 5.6 | 5.35 | 14.81M |
| September 22, 2025 | 5.67 | 5.6 | 5.6 | 5.69 | 5.53 | 13.35M |
| September 19, 2025 | 5.7 | 5.69 | 5.69 | 5.77 | 5.64 | 12.18M |
| September 18, 2025 | 5.9 | 5.7 | 5.7 | 5.9 | 5.68 | 19.65M |
| September 17, 2025 | 5.94 | 5.89 | 5.89 | 5.94 | 5.86 | 12.26M |
| September 16, 2025 | 5.87 | 5.95 | 5.95 | 5.95 | 5.83 | 18.84M |
| September 15, 2025 | 5.83 | 5.87 | 5.87 | 5.88 | 5.76 | 13.04M |
| September 12, 2025 | 5.83 | 5.85 | 5.85 | 5.87 | 5.8 | 12.98M |
| September 11, 2025 | 5.82 | 5.83 | 5.83 | 5.84 | 5.72 | 13.06M |
| September 10, 2025 | 5.8 | 5.85 | 5.85 | 5.85 | 5.75 | 14.1M |
| September 09, 2025 | 5.81 | 5.76 | 5.76 | 5.83 | 5.73 | 10.1M |
| September 08, 2025 | 5.72 | 5.8 | 5.8 | 5.81 | 5.72 | 12.21M |
| September 05, 2025 | 5.62 | 5.71 | 5.71 | 5.73 | 5.55 | 12.66M |
| September 04, 2025 | 5.53 | 5.59 | 5.59 | 5.68 | 5.51 | 17.59M |
| September 03, 2025 | 5.76 | 5.53 | 5.53 | 5.77 | 5.49 | 17.49M |
| September 02, 2025 | 5.83 | 5.75 | 5.75 | 5.84 | 5.68 | 16.97M |
| September 01, 2025 | 5.75 | 5.84 | 5.84 | 5.88 | 5.71 | 17.7M |
| August 29, 2025 | 5.85 | 5.76 | 5.76 | 5.86 | 5.73 | 15.45M |
| August 28, 2025 | 5.82 | 5.83 | 5.83 | 5.91 | 5.62 | 21.14M |
| August 27, 2025 | 6.02 | 5.82 | 5.82 | 6.03 | 5.8 | 23.2M |
| August 26, 2025 | 6.03 | 6.02 | 6.02 | 6.06 | 5.97 | 19.21M |
| August 25, 2025 | 5.99 | 6.01 | 6.01 | 6.03 | 5.95 | 19.97M |
| August 22, 2025 | 6.02 | 6 | 6 | 6.03 | 5.92 | 19.76M |
| August 21, 2025 | 5.95 | 6 | 6 | 6.05 | 5.92 | 23.83M |
| August 20, 2025 | 5.9 | 5.95 | 5.95 | 5.96 | 5.86 | 18.93M |
| August 19, 2025 | 5.85 | 5.88 | 5.88 | 5.9 | 5.8 | 16.57M |
| August 18, 2025 | 5.84 | 5.84 | 5.84 | 5.98 | 5.8 | 20.55M |
| August 15, 2025 | 5.72 | 5.79 | 5.79 | 5.87 | 5.72 | 14.83M |
| August 14, 2025 | 5.89 | 5.74 | 5.74 | 5.9 | 5.73 | 17.37M |
| August 13, 2025 | 5.98 | 5.89 | 5.89 | 5.98 | 5.85 | 22.82M |
| August 12, 2025 | 5.96 | 5.99 | 5.99 | 6.02 | 5.91 | 23.41M |
| August 11, 2025 | 5.93 | 5.96 | 5.96 | 5.97 | 5.86 | 30.09M |
| August 08, 2025 | 5.74 | 5.97 | 5.97 | 6.07 | 5.65 | 45.18M |
| August 07, 2025 | 5.73 | 5.74 | 5.74 | 5.76 | 5.67 | 12.29M |
| August 06, 2025 | 5.72 | 5.71 | 5.71 | 5.74 | 5.67 | 10.15M |
| August 05, 2025 | 5.67 | 5.73 | 5.73 | 5.73 | 5.64 | 10.47M |
| August 04, 2025 | 5.65 | 5.66 | 5.66 | 5.7 | 5.59 | 11.01M |
| August 01, 2025 | 5.61 | 5.67 | 5.67 | 5.7 | 5.59 | 11.51M |
| July 31, 2025 | 5.8 | 5.61 | 5.61 | 5.82 | 5.58 | 21.98M |
| July 30, 2025 | 5.78 | 5.78 | 5.78 | 5.83 | 5.75 | 16.34M |
| July 29, 2025 | 5.82 | 5.79 | 5.79 | 5.87 | 5.71 | 14.12M |
| July 28, 2025 | 5.86 | 5.82 | 5.82 | 5.88 | 5.8 | 11.43M |
| July 25, 2025 | 5.98 | 5.86 | 5.86 | 6.03 | 5.84 | 16.35M |
| July 24, 2025 | 5.82 | 5.91 | 5.91 | 5.92 | 5.8 | 15.34M |
| July 23, 2025 | 5.91 | 5.84 | 5.84 | 5.93 | 5.82 | 12.66M |
| July 22, 2025 | 5.91 | 5.9 | 5.9 | 5.92 | 5.76 | 16.51M |
| July 21, 2025 | 5.71 | 5.87 | 5.87 | 5.87 | 5.7 | 23M |
| July 18, 2025 | 5.67 | 5.7 | 5.7 | 5.71 | 5.64 | 12.56M |