5.74
-0.18(-3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 5.9 | 5.74 | 5.74 | 5.93 | 5.69 | 99.99M |
| October 23, 2025 | 5.95 | 5.92 | 5.92 | 5.95 | 5.79 | 87.87M |
| October 22, 2025 | 5.95 | 5.93 | 5.93 | 6.03 | 5.91 | 50.76M |
| October 21, 2025 | 5.94 | 5.96 | 5.96 | 5.98 | 5.89 | 46.92M |
| October 20, 2025 | 5.92 | 5.91 | 5.91 | 6.01 | 5.87 | 68.82M |
| October 17, 2025 | 5.95 | 5.9 | 5.9 | 6.13 | 5.89 | 89.79M |
| October 16, 2025 | 6.29 | 5.96 | 5.96 | 6.31 | 5.94 | 162.56M |
| October 15, 2025 | 6.28 | 6.32 | 6.32 | 6.43 | 6.24 | 77.03M |
| October 14, 2025 | 6.48 | 6.26 | 6.26 | 6.51 | 6.23 | 79.6M |
| October 13, 2025 | 6.31 | 6.45 | 6.45 | 6.5 | 6.28 | 106.02M |
| October 10, 2025 | 6.3 | 6.52 | 6.52 | 6.64 | 6.26 | 97.17M |
| October 09, 2025 | 6.53 | 6.36 | 6.36 | 6.54 | 6.23 | 155.33M |
| September 30, 2025 | 6.47 | 6.49 | 6.49 | 6.52 | 6.39 | 52.97M |
| September 29, 2025 | 6.52 | 6.48 | 6.48 | 6.55 | 6.29 | 65.28M |
| September 26, 2025 | 6.38 | 6.53 | 6.53 | 6.58 | 6.35 | 69.27M |
| September 25, 2025 | 6.24 | 6.4 | 6.4 | 6.45 | 6.17 | 79.45M |
| September 24, 2025 | 6.2 | 6.24 | 6.24 | 6.28 | 6.13 | 55.35M |
| September 23, 2025 | 6.31 | 6.24 | 6.24 | 6.31 | 6.11 | 80.71M |
| September 22, 2025 | 6.26 | 6.32 | 6.32 | 6.33 | 6.13 | 75.12M |
| September 19, 2025 | 6.35 | 6.33 | 6.33 | 6.49 | 6.29 | 64.69M |
| September 18, 2025 | 6.39 | 6.36 | 6.36 | 6.55 | 6.31 | 98.22M |
| September 17, 2025 | 6.39 | 6.43 | 6.43 | 6.44 | 6.3 | 84.31M |
| September 16, 2025 | 6.46 | 6.44 | 6.44 | 6.56 | 6.27 | 98.57M |
| September 15, 2025 | 6.51 | 6.46 | 6.46 | 6.6 | 6.32 | 145.44M |
| September 12, 2025 | 6.25 | 6.61 | 6.61 | 6.9 | 6.16 | 204.64M |
| September 11, 2025 | 6.22 | 6.27 | 6.27 | 6.29 | 6.14 | 93.67M |
| September 10, 2025 | 6.14 | 6.19 | 6.19 | 6.2 | 5.96 | 87.24M |
| September 09, 2025 | 6.14 | 6.16 | 6.16 | 6.34 | 6.1 | 83.8M |
| September 08, 2025 | 5.85 | 6.15 | 6.15 | 6.17 | 5.84 | 105.31M |
| September 05, 2025 | 5.79 | 5.9 | 5.9 | 5.91 | 5.74 | 75.29M |
| September 04, 2025 | 6 | 5.79 | 5.79 | 6.02 | 5.69 | 103.03M |
| September 03, 2025 | 5.92 | 5.99 | 5.99 | 6.05 | 5.88 | 111.69M |
| September 02, 2025 | 5.92 | 5.93 | 5.93 | 5.96 | 5.82 | 77.98M |
| September 01, 2025 | 5.95 | 5.91 | 5.91 | 5.99 | 5.76 | 112.41M |
| August 29, 2025 | 5.66 | 5.94 | 5.94 | 5.99 | 5.62 | 170.54M |
| August 28, 2025 | 5.61 | 5.68 | 5.68 | 5.69 | 5.53 | 103.12M |
| August 27, 2025 | 5.71 | 5.61 | 5.61 | 5.92 | 5.6 | 157.16M |
| August 26, 2025 | 5.78 | 5.73 | 5.73 | 5.79 | 5.65 | 131.68M |
| August 25, 2025 | 5.66 | 5.75 | 5.75 | 5.85 | 5.58 | 133.42M |
| August 22, 2025 | 5.76 | 5.66 | 5.66 | 5.76 | 5.57 | 103.39M |
| August 21, 2025 | 5.78 | 5.75 | 5.75 | 5.88 | 5.72 | 84.78M |
| August 20, 2025 | 5.6 | 5.74 | 5.74 | 5.78 | 5.57 | 120.7M |
| August 19, 2025 | 5.66 | 5.6 | 5.6 | 5.86 | 5.57 | 152.64M |
| August 18, 2025 | 5.59 | 5.48 | 5.48 | 5.62 | 5.42 | 122.22M |
| August 15, 2025 | 5.6 | 5.59 | 5.59 | 5.64 | 5.54 | 75.15M |
| August 14, 2025 | 5.78 | 5.59 | 5.59 | 5.79 | 5.58 | 82.19M |
| August 13, 2025 | 5.77 | 5.77 | 5.77 | 5.85 | 5.73 | 69.23M |
| August 12, 2025 | 5.86 | 5.78 | 5.78 | 5.87 | 5.74 | 68.88M |
| August 11, 2025 | 5.93 | 5.85 | 5.85 | 5.96 | 5.83 | 95.59M |
| August 08, 2025 | 5.75 | 5.93 | 5.93 | 5.98 | 5.74 | 78.44M |
| August 07, 2025 | 5.86 | 5.82 | 5.82 | 5.89 | 5.63 | 82.81M |
| August 06, 2025 | 5.85 | 5.87 | 5.87 | 5.92 | 5.75 | 65.39M |
| August 05, 2025 | 5.7 | 5.85 | 5.85 | 5.94 | 5.69 | 101.38M |
| August 04, 2025 | 5.63 | 5.68 | 5.68 | 5.73 | 5.51 | 99.04M |
| August 01, 2025 | 5.64 | 5.65 | 5.65 | 5.71 | 5.57 | 80.5M |
| July 31, 2025 | 5.82 | 5.66 | 5.66 | 5.84 | 5.56 | 133.07M |
| July 30, 2025 | 5.89 | 5.88 | 5.88 | 6.11 | 5.81 | 163.95M |
| July 29, 2025 | 5.76 | 5.9 | 5.9 | 5.92 | 5.69 | 107.77M |
| July 28, 2025 | 5.73 | 5.77 | 5.77 | 5.83 | 5.5 | 156.87M |
| July 25, 2025 | 5.74 | 5.8 | 5.8 | 5.99 | 5.72 | 158.88M |