5.57
+0.05(+0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.53 | 5.57 | 5.57 | 5.72 | 5.53 | 35.63M |
| October 16, 2025 | 5.44 | 5.52 | 5.52 | 5.63 | 5.36 | 44.27M |
| October 15, 2025 | 5.47 | 5.42 | 5.42 | 5.52 | 5.33 | 29.54M |
| October 14, 2025 | 5.6 | 5.39 | 5.39 | 5.63 | 5.36 | 40.34M |
| October 13, 2025 | 5.32 | 5.54 | 5.54 | 5.63 | 5.3 | 38.57M |
| October 10, 2025 | 5.76 | 5.6 | 5.6 | 5.81 | 5.52 | 60.79M |
| October 09, 2025 | 6.05 | 5.82 | 5.82 | 6.1 | 5.82 | 49.98M |
| September 30, 2025 | 6.48 | 6.47 | 6.47 | 6.59 | 6.41 | 44.63M |
| September 29, 2025 | 6.21 | 6.47 | 6.47 | 6.51 | 6.17 | 69.94M |
| September 26, 2025 | 6.74 | 6.42 | 6.42 | 6.98 | 6.42 | 106.61M |
| September 25, 2025 | 6.48 | 6.48 | 6.48 | 6.63 | 6.31 | 106.7M |
| September 24, 2025 | 6.01 | 6.57 | 6.57 | 6.57 | 5.97 | 44.04M |
| September 23, 2025 | 6.01 | 5.97 | 5.97 | 6.02 | 5.63 | 64.36M |
| September 22, 2025 | 6.5 | 6.04 | 6.04 | 6.5 | 5.91 | 100.64M |
| September 19, 2025 | 5.66 | 6.25 | 6.25 | 6.25 | 5.64 | 67.11M |
| September 18, 2025 | 5.8 | 5.68 | 5.68 | 5.83 | 5.62 | 33.18M |
| September 17, 2025 | 5.9 | 5.81 | 5.81 | 5.98 | 5.76 | 36.17M |
| September 16, 2025 | 5.86 | 5.85 | 5.85 | 5.9 | 5.7 | 43.35M |
| September 15, 2025 | 5.99 | 5.78 | 5.78 | 5.99 | 5.72 | 60.61M |
| September 12, 2025 | 5.9 | 5.99 | 5.99 | 6.02 | 5.85 | 47.04M |
| September 11, 2025 | 5.96 | 5.9 | 5.9 | 5.98 | 5.74 | 49.09M |
| September 10, 2025 | 5.69 | 5.96 | 5.96 | 6.05 | 5.67 | 85.48M |
| September 09, 2025 | 5.66 | 5.66 | 5.66 | 5.85 | 5.61 | 60.18M |
| September 08, 2025 | 5.39 | 5.69 | 5.69 | 5.7 | 5.39 | 65.6M |
| September 05, 2025 | 5.22 | 5.38 | 5.38 | 5.38 | 5.12 | 39.25M |
| September 04, 2025 | 5.26 | 5.16 | 5.16 | 5.27 | 5.06 | 35.69M |
| September 03, 2025 | 5.3 | 5.21 | 5.21 | 5.44 | 5.16 | 37.24M |
| September 02, 2025 | 5.35 | 5.27 | 5.27 | 5.41 | 5.23 | 42.61M |
| September 01, 2025 | 5.16 | 5.44 | 5.44 | 5.52 | 5.14 | 81.69M |
| August 29, 2025 | 5.33 | 5.18 | 5.18 | 5.41 | 5.18 | 80.11M |
| August 28, 2025 | 5.44 | 5.48 | 5.48 | 5.73 | 5.3 | 129.53M |
| August 27, 2025 | 6.59 | 5.73 | 5.73 | 6.77 | 5.68 | 178.9M |
| August 26, 2025 | 5.78 | 6.15 | 6.15 | 6.15 | 5.66 | 72.87M |
| August 25, 2025 | 5.07 | 5.59 | 5.59 | 5.59 | 5.07 | 77.51M |
| August 22, 2025 | 5.02 | 5.08 | 5.08 | 5.12 | 4.97 | 34.01M |
| August 21, 2025 | 4.91 | 5.05 | 5.05 | 5.15 | 4.89 | 50.45M |
| August 20, 2025 | 4.89 | 4.91 | 4.91 | 4.91 | 4.82 | 19.44M |
| August 19, 2025 | 4.88 | 4.91 | 4.91 | 4.96 | 4.8 | 30.36M |
| August 18, 2025 | 4.7 | 4.9 | 4.9 | 4.95 | 4.67 | 54.78M |
| August 15, 2025 | 4.74 | 4.7 | 4.7 | 4.75 | 4.67 | 28.35M |
| August 14, 2025 | 4.85 | 4.75 | 4.75 | 4.87 | 4.73 | 24.22M |
| August 13, 2025 | 4.92 | 4.86 | 4.86 | 4.93 | 4.84 | 17.45M |
| August 12, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.87 | 14.45M |
| August 11, 2025 | 4.82 | 4.91 | 4.91 | 5 | 4.8 | 19.38M |
| August 08, 2025 | 4.9 | 4.84 | 4.84 | 4.9 | 4.77 | 17.08M |
| August 07, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.88 | 11.66M |
| August 06, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.87 | 19.33M |
| August 05, 2025 | 4.92 | 4.92 | 4.92 | 4.96 | 4.87 | 23.79M |
| August 04, 2025 | 4.82 | 4.92 | 4.92 | 4.94 | 4.69 | 37.4M |
| August 01, 2025 | 4.81 | 4.83 | 4.83 | 4.84 | 4.74 | 17.21M |
| July 31, 2025 | 4.97 | 4.8 | 4.8 | 4.98 | 4.77 | 25.08M |
| July 30, 2025 | 4.83 | 4.91 | 4.91 | 4.95 | 4.83 | 32.42M |
| July 29, 2025 | 4.93 | 4.85 | 4.85 | 4.94 | 4.8 | 22.9M |
| July 28, 2025 | 4.87 | 4.94 | 4.94 | 4.95 | 4.84 | 32.24M |
| July 25, 2025 | 4.88 | 4.84 | 4.84 | 4.91 | 4.81 | 21.94M |
| July 24, 2025 | 4.74 | 4.88 | 4.88 | 4.89 | 4.74 | 29.28M |
| July 23, 2025 | 4.76 | 4.74 | 4.74 | 4.85 | 4.73 | 21.12M |
| July 22, 2025 | 4.79 | 4.77 | 4.77 | 4.83 | 4.74 | 16.04M |
| July 21, 2025 | 4.75 | 4.78 | 4.78 | 4.8 | 4.7 | 20.33M |
| July 18, 2025 | 4.75 | 4.72 | 4.72 | 4.81 | 4.69 | 20.16M |