5.84
+0.12(+2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.72 | 5.84 | 5.84 | 5.85 | 5.71 | 23.73M |
| November 06, 2025 | 5.7 | 5.72 | 5.72 | 5.74 | 5.67 | 9.03M |
| November 05, 2025 | 5.6 | 5.7 | 5.7 | 5.72 | 5.6 | 11.33M |
| November 04, 2025 | 5.64 | 5.65 | 5.65 | 5.68 | 5.62 | 10.86M |
| November 03, 2025 | 5.64 | 5.64 | 5.64 | 5.67 | 5.6 | 10.46M |
| October 31, 2025 | 5.52 | 5.57 | 5.57 | 5.57 | 5.51 | 8.39M |
| October 30, 2025 | 5.56 | 5.52 | 5.52 | 5.56 | 5.51 | 8.12M |
| October 29, 2025 | 5.51 | 5.56 | 5.56 | 5.57 | 5.5 | 8.41M |
| October 28, 2025 | 5.59 | 5.53 | 5.53 | 5.6 | 5.51 | 13M |
| October 27, 2025 | 5.64 | 5.59 | 5.59 | 5.66 | 5.55 | 13.04M |
| October 24, 2025 | 5.71 | 5.66 | 5.66 | 5.74 | 5.65 | 12.02M |
| October 23, 2025 | 5.64 | 5.7 | 5.7 | 5.71 | 5.61 | 13.3M |
| October 22, 2025 | 5.6 | 5.62 | 5.62 | 5.66 | 5.58 | 11.85M |
| October 21, 2025 | 5.54 | 5.6 | 5.6 | 5.6 | 5.51 | 8.73M |
| October 20, 2025 | 5.53 | 5.54 | 5.54 | 5.54 | 5.49 | 5.65M |
| October 17, 2025 | 5.55 | 5.5 | 5.5 | 5.6 | 5.49 | 8.19M |
| October 16, 2025 | 5.62 | 5.56 | 5.56 | 5.62 | 5.55 | 6.01M |
| October 15, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.58 | 7.33M |
| October 14, 2025 | 5.59 | 5.61 | 5.61 | 5.66 | 5.59 | 9.39M |
| October 13, 2025 | 5.56 | 5.59 | 5.59 | 5.62 | 5.5 | 8.83M |
| October 10, 2025 | 5.59 | 5.64 | 5.64 | 5.67 | 5.57 | 6.98M |
| October 09, 2025 | 5.55 | 5.61 | 5.61 | 5.62 | 5.55 | 7.43M |
| September 30, 2025 | 5.54 | 5.54 | 5.54 | 5.57 | 5.52 | 5.97M |
| September 29, 2025 | 5.52 | 5.54 | 5.54 | 5.55 | 5.47 | 5.46M |
| September 26, 2025 | 5.51 | 5.52 | 5.52 | 5.57 | 5.49 | 6.02M |
| September 25, 2025 | 5.6 | 5.53 | 5.53 | 5.6 | 5.52 | 6.05M |
| September 24, 2025 | 5.51 | 5.6 | 5.6 | 5.6 | 5.49 | 6.81M |
| September 23, 2025 | 5.63 | 5.52 | 5.52 | 5.64 | 5.46 | 9.55M |
| September 22, 2025 | 5.73 | 5.63 | 5.63 | 5.73 | 5.62 | 7.97M |
| September 19, 2025 | 5.65 | 5.73 | 5.73 | 5.74 | 5.63 | 11.38M |
| September 18, 2025 | 5.76 | 5.68 | 5.68 | 5.76 | 5.65 | 18.07M |
| September 17, 2025 | 5.81 | 5.77 | 5.77 | 5.81 | 5.74 | 11.71M |
| September 16, 2025 | 5.78 | 5.81 | 5.81 | 5.84 | 5.73 | 12.53M |
| September 15, 2025 | 5.78 | 5.75 | 5.75 | 5.81 | 5.7 | 12.41M |
| September 12, 2025 | 5.85 | 5.8 | 5.8 | 5.86 | 5.8 | 11.97M |
| September 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | 11.9M |
| September 10, 2025 | 5.9 | 5.85 | 5.85 | 5.94 | 5.81 | 13.97M |
| September 09, 2025 | 6 | 5.92 | 5.92 | 6 | 5.9 | 16.55M |
| September 08, 2025 | 5.85 | 6.01 | 6.01 | 6.03 | 5.85 | 34.14M |
| September 05, 2025 | 5.71 | 5.84 | 5.84 | 5.88 | 5.67 | 15.71M |
| September 04, 2025 | 5.65 | 5.7 | 5.7 | 5.72 | 5.62 | 10.25M |
| September 03, 2025 | 5.78 | 5.66 | 5.66 | 5.8 | 5.64 | 11.15M |
| September 02, 2025 | 5.83 | 5.77 | 5.77 | 5.85 | 5.72 | 14.15M |
| September 01, 2025 | 5.83 | 5.84 | 5.84 | 5.88 | 5.79 | 10.05M |
| August 29, 2025 | 5.87 | 5.84 | 5.84 | 5.91 | 5.83 | 13.29M |
| August 28, 2025 | 5.82 | 5.86 | 5.86 | 5.88 | 5.71 | 19.87M |
| August 27, 2025 | 6.02 | 5.84 | 5.84 | 6.04 | 5.84 | 35.88M |
| August 26, 2025 | 5.96 | 6.03 | 6.03 | 6.09 | 5.93 | 28.04M |
| August 25, 2025 | 6 | 5.98 | 5.98 | 6.03 | 5.95 | 19.82M |
| August 22, 2025 | 6.01 | 5.97 | 5.97 | 6.01 | 5.92 | 23.16M |
| August 21, 2025 | 6 | 6.03 | 6.03 | 6.07 | 5.98 | 21.22M |
| August 20, 2025 | 5.94 | 6 | 6 | 6 | 5.91 | 19.36M |
| August 19, 2025 | 5.97 | 5.95 | 5.95 | 5.99 | 5.92 | 17.39M |
| August 18, 2025 | 5.97 | 5.98 | 5.98 | 6.01 | 5.95 | 23.54M |
| August 15, 2025 | 5.95 | 5.98 | 5.98 | 6.01 | 5.94 | 14.38M |
| August 14, 2025 | 6.07 | 5.95 | 5.95 | 6.12 | 5.94 | 24.2M |
| August 13, 2025 | 6.09 | 6.08 | 6.08 | 6.15 | 6.06 | 18.55M |
| August 12, 2025 | 6.04 | 6.11 | 6.11 | 6.17 | 6.01 | 32.43M |
| August 11, 2025 | 6.04 | 6.04 | 6.04 | 6.05 | 5.99 | 16.87M |
| August 08, 2025 | 6 | 6.03 | 6.03 | 6.05 | 5.96 | 13.35M |