5.65
-0.18(-3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.82 | 5.65 | 5.65 | 5.89 | 5.63 | 18.09M |
| October 16, 2025 | 5.9 | 5.83 | 5.83 | 6.14 | 5.8 | 28.34M |
| October 15, 2025 | 5.9 | 5.87 | 5.87 | 5.96 | 5.8 | 16.73M |
| October 14, 2025 | 6.19 | 5.9 | 5.9 | 6.21 | 5.85 | 26.67M |
| October 13, 2025 | 5.75 | 6.16 | 6.16 | 6.2 | 5.57 | 32.9M |
| October 10, 2025 | 6 | 5.97 | 5.97 | 6.09 | 5.94 | 15.34M |
| October 09, 2025 | 6.24 | 5.98 | 5.98 | 6.28 | 5.95 | 24.65M |
| September 30, 2025 | 6.24 | 6.22 | 6.22 | 6.31 | 6.15 | 22.23M |
| September 29, 2025 | 5.88 | 6.21 | 6.21 | 6.3 | 5.83 | 28.97M |
| September 26, 2025 | 5.93 | 5.88 | 5.88 | 6.05 | 5.77 | 18.97M |
| September 25, 2025 | 5.91 | 5.92 | 5.92 | 6.02 | 5.86 | 18.47M |
| September 24, 2025 | 5.72 | 5.96 | 5.96 | 5.99 | 5.72 | 21.07M |
| September 23, 2025 | 6 | 5.85 | 5.85 | 6 | 5.75 | 14.62M |
| September 22, 2025 | 6.05 | 6.02 | 6.02 | 6.18 | 5.82 | 23.44M |
| September 19, 2025 | 5.8 | 6.06 | 6.06 | 6.24 | 5.8 | 16.22M |
| September 18, 2025 | 6.3 | 6.01 | 6.01 | 6.33 | 5.96 | 26.49M |
| September 17, 2025 | 6.35 | 6.32 | 6.32 | 6.4 | 6.27 | 16.22M |
| September 16, 2025 | 6.32 | 6.35 | 6.35 | 6.36 | 6.24 | 24.67M |
| September 15, 2025 | 6.05 | 6.3 | 6.3 | 6.38 | 6.05 | 47.5M |
| September 12, 2025 | 5.8 | 6.04 | 6.04 | 6.29 | 5.73 | 46.28M |
| September 11, 2025 | 5.75 | 5.8 | 5.8 | 5.84 | 5.67 | 18.29M |
| September 10, 2025 | 5.75 | 5.74 | 5.74 | 5.83 | 5.72 | 14.7M |
| September 09, 2025 | 6 | 5.77 | 5.77 | 6.01 | 5.74 | 25.4M |
| September 08, 2025 | 5.97 | 6.02 | 6.02 | 6.13 | 5.9 | 19.06M |
| September 05, 2025 | 5.85 | 5.97 | 5.97 | 5.99 | 5.75 | 16.95M |
| September 04, 2025 | 5.74 | 5.81 | 5.81 | 5.92 | 5.71 | 21.57M |
| September 03, 2025 | 5.8 | 5.76 | 5.76 | 5.97 | 5.74 | 25.64M |
| September 02, 2025 | 5.92 | 5.78 | 5.78 | 5.93 | 5.7 | 25M |
| September 01, 2025 | 5.96 | 5.92 | 5.92 | 5.98 | 5.77 | 19.62M |
| August 29, 2025 | 5.93 | 5.94 | 5.94 | 6.03 | 5.88 | 24.11M |
| August 28, 2025 | 5.76 | 5.85 | 5.85 | 5.89 | 5.64 | 24.99M |
| August 27, 2025 | 6.05 | 5.74 | 5.74 | 6.05 | 5.72 | 31.17M |
| August 26, 2025 | 5.77 | 5.97 | 5.97 | 6.14 | 5.77 | 37.3M |
| August 25, 2025 | 5.74 | 5.77 | 5.77 | 5.99 | 5.66 | 38.78M |
| August 22, 2025 | 5.6 | 5.74 | 5.74 | 5.8 | 5.53 | 41.08M |
| August 21, 2025 | 5.67 | 5.6 | 5.6 | 5.75 | 5.55 | 37.28M |
| August 20, 2025 | 5.55 | 5.59 | 5.59 | 5.92 | 5.53 | 54.51M |
| August 19, 2025 | 5.42 | 5.42 | 5.42 | 5.55 | 5.35 | 68.63M |
| August 18, 2025 | 4.94 | 5.42 | 5.42 | 5.42 | 4.91 | 44.75M |
| August 15, 2025 | 4.99 | 4.93 | 4.93 | 4.99 | 4.9 | 16.52M |
| August 14, 2025 | 5.15 | 4.99 | 4.99 | 5.15 | 4.97 | 13.81M |
| August 13, 2025 | 5.08 | 5.12 | 5.12 | 5.14 | 5.03 | 19.84M |
| August 12, 2025 | 5.09 | 5.08 | 5.08 | 5.22 | 5.05 | 22.39M |
| August 11, 2025 | 4.85 | 5.11 | 5.11 | 5.15 | 4.82 | 39.48M |
| August 08, 2025 | 4.76 | 4.86 | 4.86 | 4.93 | 4.72 | 16.56M |
| August 07, 2025 | 4.8 | 4.75 | 4.75 | 4.81 | 4.74 | 8.33M |
| August 06, 2025 | 4.8 | 4.79 | 4.79 | 4.82 | 4.76 | 9.04M |
| August 05, 2025 | 4.79 | 4.8 | 4.8 | 4.82 | 4.77 | 8.1M |
| August 04, 2025 | 4.75 | 4.79 | 4.79 | 4.82 | 4.72 | 8.45M |
| August 01, 2025 | 4.72 | 4.76 | 4.76 | 4.78 | 4.69 | 7.25M |
| July 31, 2025 | 4.79 | 4.7 | 4.7 | 4.79 | 4.7 | 10.95M |
| July 30, 2025 | 4.81 | 4.77 | 4.77 | 4.81 | 4.76 | 10.27M |
| July 29, 2025 | 4.84 | 4.81 | 4.81 | 4.84 | 4.77 | 12.31M |
| July 28, 2025 | 4.87 | 4.83 | 4.83 | 4.89 | 4.82 | 11.64M |
| July 25, 2025 | 4.89 | 4.86 | 4.86 | 4.91 | 4.86 | 11.49M |
| July 24, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.86 | 8.41M |
| July 23, 2025 | 4.9 | 4.87 | 4.87 | 4.92 | 4.86 | 9.47M |
| July 22, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.86 | 11.96M |
| July 21, 2025 | 4.89 | 4.91 | 4.91 | 4.95 | 4.85 | 13.34M |
| July 18, 2025 | 4.93 | 4.87 | 4.87 | 4.95 | 4.83 | 13.7M |