5.53
+0.13(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 5.4 | 5.53 | 5.53 | 5.6 | 5.37 | 9.36M |
| October 30, 2025 | 5.5 | 5.4 | 5.4 | 5.53 | 5.32 | 8.7M |
| October 29, 2025 | 5.5 | 5.39 | 5.39 | 5.5 | 5.27 | 8.1M |
| October 28, 2025 | 5.48 | 5.49 | 5.49 | 5.54 | 5.42 | 6.96M |
| October 27, 2025 | 5.6 | 5.48 | 5.48 | 5.63 | 5.36 | 9.35M |
| October 24, 2025 | 5.5 | 5.57 | 5.57 | 5.6 | 5.48 | 9.37M |
| October 23, 2025 | 5.53 | 5.48 | 5.48 | 5.55 | 5.41 | 8.31M |
| October 22, 2025 | 5.59 | 5.56 | 5.56 | 5.66 | 5.44 | 12.08M |
| October 21, 2025 | 5.33 | 5.56 | 5.56 | 5.56 | 5.3 | 15.5M |
| October 20, 2025 | 5.29 | 5.3 | 5.3 | 5.33 | 5.12 | 15.3M |
| October 17, 2025 | 5.19 | 5.06 | 5.06 | 5.23 | 5.06 | 14.89M |
| October 16, 2025 | 5.18 | 5.15 | 5.15 | 5.31 | 5.09 | 29.55M |
| October 15, 2025 | 5.23 | 5.23 | 5.23 | 5.34 | 5.23 | 9.22M |
| October 14, 2025 | 5.8 | 5.81 | 5.81 | 5.91 | 5.75 | 9.03M |
| October 13, 2025 | 5.68 | 5.76 | 5.76 | 5.89 | 5.4 | 10.84M |
| October 10, 2025 | 5.74 | 5.93 | 5.93 | 5.98 | 5.68 | 8.87M |
| October 09, 2025 | 5.86 | 5.74 | 5.74 | 5.93 | 5.69 | 5.09M |
| September 30, 2025 | 5.84 | 5.83 | 5.83 | 5.95 | 5.77 | 5.28M |
| September 29, 2025 | 5.71 | 5.83 | 5.83 | 5.85 | 5.6 | 6.11M |
| September 26, 2025 | 5.75 | 5.71 | 5.71 | 5.84 | 5.57 | 5.62M |
| September 25, 2025 | 5.82 | 5.68 | 5.68 | 5.88 | 5.66 | 7.26M |
| September 24, 2025 | 5.51 | 5.8 | 5.8 | 5.84 | 5.43 | 11.91M |
| September 23, 2025 | 5.6 | 5.51 | 5.51 | 5.61 | 5.31 | 11.07M |
| September 22, 2025 | 5.62 | 5.61 | 5.61 | 5.64 | 5.43 | 7.59M |
| September 19, 2025 | 5.79 | 5.67 | 5.67 | 5.86 | 5.61 | 8.59M |
| September 18, 2025 | 6 | 5.79 | 5.79 | 6 | 5.71 | 8.57M |
| September 17, 2025 | 6.11 | 5.98 | 5.98 | 6.13 | 5.96 | 6.62M |
| September 16, 2025 | 5.94 | 6.13 | 6.13 | 6.13 | 5.92 | 8.57M |
| September 15, 2025 | 5.96 | 5.92 | 5.92 | 5.99 | 5.87 | 5.05M |
| September 12, 2025 | 6.05 | 5.97 | 5.97 | 6.06 | 5.95 | 5.22M |
| September 11, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 5.9 | 5.97M |
| September 10, 2025 | 6.01 | 6.04 | 6.04 | 6.08 | 5.95 | 5.53M |
| September 09, 2025 | 6.02 | 6.02 | 6.02 | 6.08 | 5.91 | 5.61M |
| September 08, 2025 | 6 | 6.02 | 6.02 | 6.05 | 5.88 | 7.25M |
| September 05, 2025 | 5.88 | 5.92 | 5.92 | 5.92 | 5.66 | 9.53M |
| September 04, 2025 | 5.75 | 5.86 | 5.86 | 6 | 5.73 | 12.15M |
| September 03, 2025 | 5.91 | 5.75 | 5.75 | 5.94 | 5.67 | 8.16M |
| September 02, 2025 | 5.9 | 5.88 | 5.88 | 5.98 | 5.72 | 11.23M |
| September 01, 2025 | 5.7 | 5.89 | 5.89 | 5.96 | 5.61 | 13.43M |
| August 29, 2025 | 5.84 | 5.7 | 5.7 | 5.87 | 5.66 | 10.39M |
| August 28, 2025 | 6.07 | 5.88 | 5.88 | 6.36 | 5.61 | 17.63M |
| August 27, 2025 | 6.33 | 5.98 | 5.98 | 6.37 | 5.9 | 12.8M |
| August 26, 2025 | 6.25 | 6.33 | 6.33 | 6.37 | 6.19 | 7.47M |
| August 25, 2025 | 6.32 | 6.25 | 6.25 | 6.38 | 6.21 | 9M |
| August 22, 2025 | 6.39 | 6.32 | 6.32 | 6.42 | 6.25 | 7.91M |
| August 21, 2025 | 6.39 | 6.4 | 6.4 | 6.44 | 6.33 | 8.97M |
| August 20, 2025 | 6.4 | 6.38 | 6.38 | 6.41 | 6.24 | 10.42M |
| August 19, 2025 | 6.04 | 6.38 | 6.38 | 6.4 | 5.99 | 17.72M |
| August 18, 2025 | 6.05 | 6.06 | 6.06 | 6.22 | 6.03 | 11.11M |
| August 15, 2025 | 6.12 | 6.02 | 6.02 | 6.21 | 6.01 | 10.43M |
| August 14, 2025 | 6.37 | 6.12 | 6.12 | 6.39 | 6.1 | 9.51M |
| August 13, 2025 | 6.43 | 6.36 | 6.36 | 6.44 | 6.32 | 6.78M |
| August 12, 2025 | 6.45 | 6.41 | 6.41 | 6.5 | 6.39 | 7.73M |
| August 11, 2025 | 6.46 | 6.45 | 6.45 | 6.5 | 6.39 | 7.24M |
| August 08, 2025 | 6.42 | 6.4 | 6.4 | 6.51 | 6.26 | 7.33M |
| August 07, 2025 | 6.49 | 6.38 | 6.38 | 6.49 | 6.35 | 5.19M |
| August 06, 2025 | 6.48 | 6.43 | 6.43 | 6.49 | 6.37 | 6.6M |
| August 05, 2025 | 6.42 | 6.43 | 6.43 | 6.45 | 6.37 | 8.15M |
| August 04, 2025 | 6.29 | 6.37 | 6.37 | 6.38 | 6.17 | 5.77M |
| August 01, 2025 | 6.21 | 6.29 | 6.29 | 6.33 | 6.21 | 5.87M |