5.89
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.83 | 5.89 | 5.89 | 6.1 | 5.73 | 69.51M |
| October 16, 2025 | 5.58 | 5.88 | 5.88 | 5.9 | 5.53 | 71.49M |
| October 15, 2025 | 5.48 | 5.54 | 5.54 | 5.59 | 5.4 | 23.01M |
| October 14, 2025 | 5.4 | 5.46 | 5.46 | 5.53 | 5.4 | 20.14M |
| October 13, 2025 | 5.26 | 5.39 | 5.39 | 5.41 | 5.18 | 16.45M |
| October 10, 2025 | 5.44 | 5.46 | 5.46 | 5.51 | 5.39 | 15.64M |
| October 09, 2025 | 5.49 | 5.46 | 5.46 | 5.5 | 5.38 | 20.45M |
| September 30, 2025 | 5.44 | 5.5 | 5.5 | 5.55 | 5.39 | 16.93M |
| September 29, 2025 | 5.4 | 5.42 | 5.42 | 5.42 | 5.27 | 18.61M |
| September 26, 2025 | 5.47 | 5.4 | 5.4 | 5.53 | 5.34 | 25.19M |
| September 25, 2025 | 5.57 | 5.51 | 5.51 | 5.61 | 5.5 | 17.05M |
| September 24, 2025 | 5.53 | 5.6 | 5.6 | 5.62 | 5.49 | 19.15M |
| September 23, 2025 | 5.74 | 5.57 | 5.57 | 5.75 | 5.47 | 24.09M |
| September 22, 2025 | 5.86 | 5.74 | 5.74 | 5.86 | 5.7 | 21.23M |
| September 19, 2025 | 5.97 | 5.88 | 5.88 | 6 | 5.85 | 28.84M |
| September 18, 2025 | 5.95 | 6.02 | 6.02 | 6.17 | 5.94 | 46.63M |
| September 17, 2025 | 5.99 | 5.96 | 5.96 | 6.03 | 5.95 | 16.83M |
| September 16, 2025 | 5.96 | 6.02 | 6.02 | 6.04 | 5.9 | 25.43M |
| September 15, 2025 | 5.97 | 5.94 | 5.94 | 5.99 | 5.91 | 19.92M |
| September 12, 2025 | 5.97 | 6 | 6 | 6.05 | 5.93 | 22.57M |
| September 11, 2025 | 5.97 | 5.97 | 5.97 | 5.98 | 5.87 | 17.07M |
| September 10, 2025 | 5.89 | 5.98 | 5.98 | 6 | 5.87 | 17.81M |
| September 09, 2025 | 6 | 5.92 | 5.92 | 6.02 | 5.88 | 20.64M |
| September 08, 2025 | 5.87 | 6.03 | 6.03 | 6.03 | 5.86 | 22.39M |
| September 05, 2025 | 5.85 | 5.91 | 5.91 | 5.92 | 5.75 | 24.21M |
| September 04, 2025 | 5.82 | 5.85 | 5.85 | 5.94 | 5.79 | 25.77M |
| September 03, 2025 | 5.89 | 5.83 | 5.83 | 5.93 | 5.81 | 18.44M |
| September 02, 2025 | 6.01 | 5.91 | 5.91 | 6.02 | 5.88 | 24.98M |
| September 01, 2025 | 6.02 | 6.03 | 6.03 | 6.06 | 5.93 | 22.04M |
| August 29, 2025 | 5.96 | 6.01 | 6.01 | 6.04 | 5.92 | 20.58M |
| August 28, 2025 | 6 | 5.96 | 5.96 | 6.04 | 5.79 | 33.86M |
| August 27, 2025 | 6.2 | 5.99 | 5.99 | 6.2 | 5.99 | 52.4M |
| August 26, 2025 | 6.18 | 6.21 | 6.21 | 6.24 | 6.15 | 28M |
| August 25, 2025 | 6.19 | 6.2 | 6.2 | 6.22 | 6.13 | 39.1M |
| August 22, 2025 | 6.26 | 6.22 | 6.22 | 6.26 | 6.17 | 31.62M |
| August 21, 2025 | 6.32 | 6.27 | 6.27 | 6.33 | 6.25 | 30.59M |
| August 20, 2025 | 6.41 | 6.33 | 6.33 | 6.42 | 6.26 | 46.03M |
| August 19, 2025 | 6.32 | 6.45 | 6.45 | 6.5 | 6.3 | 64.87M |
| August 18, 2025 | 6.3 | 6.34 | 6.34 | 6.41 | 6.28 | 48.56M |
| August 15, 2025 | 6.34 | 6.3 | 6.3 | 6.38 | 6.23 | 37.33M |
| August 14, 2025 | 6.18 | 6.33 | 6.33 | 6.34 | 6.14 | 54.82M |
| August 13, 2025 | 6.27 | 6.2 | 6.2 | 6.27 | 6.13 | 45.49M |
| August 12, 2025 | 6.34 | 6.28 | 6.28 | 6.44 | 6.24 | 34.03M |
| August 11, 2025 | 6.29 | 6.34 | 6.34 | 6.36 | 6.27 | 30.69M |
| August 08, 2025 | 6.28 | 6.32 | 6.32 | 6.34 | 6.26 | 26.71M |
| August 07, 2025 | 6.38 | 6.31 | 6.31 | 6.4 | 6.27 | 35.6M |
| August 06, 2025 | 6.47 | 6.38 | 6.38 | 6.5 | 6.36 | 45.5M |
| August 05, 2025 | 6.55 | 6.5 | 6.5 | 6.6 | 6.44 | 41.72M |
| August 04, 2025 | 6.45 | 6.56 | 6.56 | 6.56 | 6.23 | 60.64M |
| August 01, 2025 | 6.39 | 6.45 | 6.45 | 6.6 | 6.35 | 55.18M |
| July 31, 2025 | 6.53 | 6.42 | 6.42 | 6.61 | 6.4 | 70.95M |
| July 30, 2025 | 6.6 | 6.55 | 6.55 | 6.77 | 6.51 | 67.42M |
| July 29, 2025 | 6.75 | 6.66 | 6.66 | 6.78 | 6.51 | 78.4M |
| July 28, 2025 | 6.69 | 6.71 | 6.71 | 6.78 | 6.63 | 83.09M |
| July 25, 2025 | 7.3 | 6.74 | 6.74 | 7.3 | 6.66 | 186.18M |
| July 24, 2025 | 6.49 | 7.18 | 7.18 | 7.18 | 6.49 | 188.42M |
| July 23, 2025 | 6.85 | 6.53 | 6.53 | 7.14 | 6.5 | 162.17M |
| July 22, 2025 | 6.81 | 6.97 | 6.97 | 7.34 | 6.63 | 188.61M |
| July 21, 2025 | 6.52 | 6.69 | 6.69 | 6.85 | 6.44 | 122.08M |
| July 18, 2025 | 6.56 | 6.58 | 6.58 | 6.61 | 6.42 | 79.4M |