5.99
+0.02(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.97 | 5.99 | 5.99 | 6.02 | 5.95 | 7.78M |
| November 06, 2025 | 6.02 | 5.97 | 5.97 | 6.02 | 5.93 | 7.57M |
| November 05, 2025 | 5.96 | 6.02 | 6.02 | 6.05 | 5.93 | 13.98M |
| November 04, 2025 | 5.93 | 5.99 | 5.99 | 6 | 5.89 | 13.15M |
| November 03, 2025 | 5.79 | 5.91 | 5.91 | 5.92 | 5.79 | 10.71M |
| October 31, 2025 | 5.72 | 5.79 | 5.79 | 5.81 | 5.68 | 9.65M |
| October 30, 2025 | 5.74 | 5.73 | 5.73 | 5.83 | 5.71 | 10.3M |
| October 29, 2025 | 5.77 | 5.73 | 5.73 | 5.79 | 5.67 | 7.48M |
| October 28, 2025 | 5.78 | 5.78 | 5.78 | 5.83 | 5.73 | 6.16M |
| October 27, 2025 | 5.82 | 5.78 | 5.78 | 5.84 | 5.73 | 7.83M |
| October 24, 2025 | 5.77 | 5.78 | 5.78 | 5.86 | 5.73 | 10.46M |
| October 23, 2025 | 5.68 | 5.76 | 5.76 | 5.78 | 5.63 | 10.88M |
| October 22, 2025 | 5.66 | 5.67 | 5.67 | 5.71 | 5.61 | 7.3M |
| October 21, 2025 | 5.53 | 5.66 | 5.66 | 5.66 | 5.49 | 10.82M |
| October 20, 2025 | 5.45 | 5.52 | 5.52 | 5.52 | 5.44 | 9.51M |
| October 17, 2025 | 5.45 | 5.4 | 5.4 | 5.52 | 5.37 | 7.58M |
| October 16, 2025 | 5.59 | 5.46 | 5.46 | 5.59 | 5.45 | 9.57M |
| October 15, 2025 | 5.51 | 5.59 | 5.59 | 5.63 | 5.47 | 9.59M |
| October 14, 2025 | 5.54 | 5.49 | 5.49 | 5.63 | 5.47 | 9.44M |
| October 13, 2025 | 5.27 | 5.53 | 5.53 | 5.55 | 5.27 | 12.03M |
| October 10, 2025 | 5.43 | 5.54 | 5.54 | 5.58 | 5.4 | 13.12M |
| October 09, 2025 | 5.57 | 5.42 | 5.42 | 5.57 | 5.41 | 10.97M |
| September 30, 2025 | 5.55 | 5.49 | 5.49 | 5.56 | 5.47 | 7.97M |
| September 29, 2025 | 5.58 | 5.52 | 5.52 | 5.64 | 5.43 | 14.92M |
| September 26, 2025 | 5.54 | 5.55 | 5.55 | 5.62 | 5.46 | 8.69M |
| September 25, 2025 | 5.57 | 5.53 | 5.53 | 5.65 | 5.5 | 8.6M |
| September 24, 2025 | 5.51 | 5.58 | 5.58 | 5.62 | 5.48 | 8.86M |
| September 23, 2025 | 5.6 | 5.55 | 5.55 | 5.63 | 5.48 | 10.46M |
| September 22, 2025 | 5.8 | 5.59 | 5.59 | 5.83 | 5.57 | 19.12M |
| September 19, 2025 | 5.86 | 5.82 | 5.82 | 6.08 | 5.63 | 36.62M |
| September 18, 2025 | 5.77 | 5.85 | 5.85 | 5.92 | 5.69 | 20.12M |
| September 17, 2025 | 5.81 | 5.75 | 5.75 | 5.85 | 5.75 | 10.16M |
| September 16, 2025 | 5.76 | 5.81 | 5.81 | 5.84 | 5.73 | 8.51M |
| September 15, 2025 | 5.8 | 5.78 | 5.78 | 5.83 | 5.68 | 10.54M |
| September 12, 2025 | 5.92 | 5.83 | 5.83 | 5.94 | 5.81 | 11.12M |
| September 11, 2025 | 5.93 | 5.91 | 5.91 | 5.95 | 5.79 | 12.27M |
| September 10, 2025 | 5.76 | 5.9 | 5.9 | 5.92 | 5.76 | 13.84M |
| September 09, 2025 | 5.77 | 5.76 | 5.76 | 5.85 | 5.71 | 9.34M |
| September 08, 2025 | 5.68 | 5.79 | 5.79 | 5.8 | 5.67 | 10.04M |
| September 05, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.55 | 12.13M |
| September 04, 2025 | 5.65 | 5.63 | 5.63 | 5.71 | 5.56 | 17.12M |
| September 03, 2025 | 5.69 | 5.56 | 5.56 | 5.73 | 5.55 | 10.16M |
| September 02, 2025 | 5.83 | 5.68 | 5.68 | 5.83 | 5.6 | 14.94M |
| September 01, 2025 | 5.8 | 5.86 | 5.86 | 5.87 | 5.79 | 13.39M |
| August 29, 2025 | 5.9 | 5.8 | 5.8 | 5.95 | 5.8 | 15.89M |
| August 28, 2025 | 5.75 | 6.03 | 6.03 | 6.17 | 5.51 | 31.16M |
| August 27, 2025 | 6.05 | 5.75 | 5.75 | 6.07 | 5.74 | 25M |
| August 26, 2025 | 6.05 | 6.05 | 6.05 | 6.09 | 5.96 | 16.02M |
| August 25, 2025 | 5.95 | 6 | 6 | 6.02 | 5.87 | 21.41M |
| August 22, 2025 | 6.07 | 5.95 | 5.95 | 6.11 | 5.9 | 27.18M |
| August 21, 2025 | 6.07 | 6.07 | 6.07 | 6.35 | 6.03 | 35.17M |
| August 20, 2025 | 6.08 | 6.06 | 6.06 | 6.1 | 6 | 16.24M |
| August 19, 2025 | 6.16 | 6.08 | 6.08 | 6.2 | 5.98 | 28.25M |
| August 18, 2025 | 6.19 | 6.08 | 6.08 | 6.23 | 6.06 | 23.3M |
| August 15, 2025 | 6.16 | 6.13 | 6.13 | 6.18 | 6.06 | 24.07M |
| August 14, 2025 | 6.4 | 6.1 | 6.1 | 6.42 | 6.04 | 41.49M |
| August 13, 2025 | 6.34 | 6.44 | 6.44 | 6.48 | 6.29 | 29.86M |
| August 12, 2025 | 6.39 | 6.37 | 6.37 | 6.42 | 6.24 | 32.6M |
| August 11, 2025 | 6.55 | 6.38 | 6.38 | 6.7 | 6.35 | 51.52M |
| August 08, 2025 | 6.42 | 6.6 | 6.6 | 6.69 | 6.3 | 51.17M |
