5.53
-0.2(-3.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.73 | 5.53 | 5.53 | 5.78 | 5.5 | 25.57M |
| October 16, 2025 | 6.06 | 5.73 | 5.73 | 6.1 | 5.72 | 39.98M |
| October 15, 2025 | 6.07 | 6.08 | 6.08 | 6.15 | 5.98 | 28.36M |
| October 14, 2025 | 6.05 | 6.07 | 6.07 | 6.18 | 6.04 | 33.57M |
| October 13, 2025 | 5.91 | 6.02 | 6.02 | 6.05 | 5.81 | 32.8M |
| October 10, 2025 | 6.2 | 6.09 | 6.09 | 6.33 | 6.07 | 53.04M |
| October 09, 2025 | 5.99 | 5.99 | 5.99 | 6.01 | 5.84 | 34.22M |
| September 30, 2025 | 5.77 | 5.89 | 5.89 | 6.09 | 5.74 | 38.35M |
| September 29, 2025 | 5.67 | 5.77 | 5.77 | 5.82 | 5.62 | 29.21M |
| September 26, 2025 | 5.73 | 5.67 | 5.67 | 5.79 | 5.65 | 35.38M |
| September 25, 2025 | 5.92 | 5.77 | 5.77 | 5.96 | 5.7 | 39.47M |
| September 24, 2025 | 5.68 | 5.87 | 5.87 | 5.87 | 5.65 | 29.13M |
| September 23, 2025 | 5.76 | 5.71 | 5.71 | 5.81 | 5.57 | 36.03M |
| September 22, 2025 | 5.85 | 5.79 | 5.79 | 5.87 | 5.7 | 25.21M |
| September 19, 2025 | 5.85 | 5.85 | 5.85 | 5.92 | 5.78 | 22.91M |
| September 18, 2025 | 5.94 | 5.85 | 5.85 | 6.05 | 5.79 | 51.99M |
| September 17, 2025 | 6.03 | 5.92 | 5.92 | 6.06 | 5.91 | 32.7M |
| September 16, 2025 | 6.05 | 6.03 | 6.03 | 6.06 | 5.92 | 34.19M |
| September 15, 2025 | 6.05 | 6.04 | 6.04 | 6.13 | 6.02 | 25.47M |
| September 12, 2025 | 6.19 | 6.05 | 6.05 | 6.24 | 6.01 | 52.53M |
| September 11, 2025 | 6.11 | 6.19 | 6.19 | 6.21 | 5.97 | 44.11M |
| September 10, 2025 | 6 | 6.14 | 6.14 | 6.42 | 6 | 69.26M |
| September 09, 2025 | 6.19 | 6.01 | 6.01 | 6.2 | 5.98 | 40M |
| September 08, 2025 | 6.16 | 6.13 | 6.13 | 6.3 | 6.08 | 50.09M |
| September 05, 2025 | 6.09 | 6.1 | 6.1 | 6.2 | 5.98 | 42.37M |
| September 04, 2025 | 6.01 | 6.08 | 6.08 | 6.26 | 5.94 | 48.28M |
| September 03, 2025 | 6.17 | 6.03 | 6.03 | 6.2 | 6 | 33.5M |
| September 02, 2025 | 6.35 | 6.11 | 6.11 | 6.4 | 6.02 | 39.05M |
| September 01, 2025 | 6.21 | 6.34 | 6.34 | 6.44 | 6.15 | 58.23M |
| August 29, 2025 | 6.57 | 6.2 | 6.2 | 6.58 | 6.17 | 61.45M |
| August 28, 2025 | 6.5 | 6.47 | 6.47 | 6.56 | 6.28 | 58.8M |
| August 27, 2025 | 6.78 | 6.5 | 6.5 | 6.82 | 6.49 | 59.78M |
| August 26, 2025 | 6.94 | 6.79 | 6.79 | 6.98 | 6.73 | 45.4M |
| August 25, 2025 | 7 | 6.9 | 6.9 | 7.07 | 6.84 | 59.37M |
| August 22, 2025 | 7.13 | 7.01 | 7.01 | 7.21 | 6.95 | 50.28M |
| August 21, 2025 | 7.35 | 7.1 | 7.1 | 7.36 | 7.06 | 37.44M |
| August 20, 2025 | 7.2 | 7.3 | 7.3 | 7.36 | 7.15 | 45.39M |
| August 19, 2025 | 7.56 | 7.25 | 7.25 | 7.56 | 7.18 | 57.72M |
| August 18, 2025 | 7.64 | 7.44 | 7.44 | 7.66 | 7.35 | 79.46M |
| August 15, 2025 | 7 | 7.63 | 7.63 | 7.71 | 6.96 | 102.24M |
| August 14, 2025 | 7.23 | 7.01 | 7.01 | 7.28 | 6.9 | 56.05M |
| August 13, 2025 | 7.15 | 7.15 | 7.15 | 7.31 | 7.07 | 41.59M |
| August 12, 2025 | 7.39 | 7.16 | 7.16 | 7.41 | 7.07 | 53.84M |
| August 11, 2025 | 7.51 | 7.37 | 7.37 | 7.51 | 7.35 | 34.94M |
| August 08, 2025 | 7.32 | 7.46 | 7.46 | 7.55 | 7.2 | 39.31M |
| August 07, 2025 | 7.54 | 7.32 | 7.32 | 7.55 | 7.28 | 55.29M |
| August 06, 2025 | 7.06 | 7.53 | 7.53 | 7.6 | 7.04 | 69M |
| August 05, 2025 | 7.04 | 7.07 | 7.07 | 7.17 | 6.99 | 33.03M |
| August 04, 2025 | 6.93 | 7.06 | 7.06 | 7.24 | 6.87 | 52.32M |
| August 01, 2025 | 7.1 | 7 | 7 | 7.26 | 6.98 | 52.38M |
| July 31, 2025 | 7.32 | 7.2 | 7.2 | 7.35 | 6.95 | 76.31M |
| July 30, 2025 | 6.78 | 7.17 | 7.17 | 7.27 | 6.69 | 105.27M |
| July 29, 2025 | 6.72 | 6.73 | 6.73 | 7.28 | 6.62 | 111.27M |
| July 28, 2025 | 6.93 | 6.75 | 6.75 | 6.98 | 6.67 | 80.3M |
| July 25, 2025 | 6.72 | 6.98 | 6.98 | 7.06 | 6.64 | 78.93M |
| July 24, 2025 | 6.44 | 6.74 | 6.74 | 6.83 | 6.44 | 75.33M |
| July 23, 2025 | 6.62 | 6.5 | 6.5 | 6.7 | 6.4 | 65.49M |
| July 22, 2025 | 6.34 | 6.65 | 6.65 | 6.77 | 6.27 | 95.62M |
| July 21, 2025 | 5.83 | 6.16 | 6.16 | 6.26 | 5.77 | 72.07M |
| July 18, 2025 | 5.78 | 5.75 | 5.75 | 5.86 | 5.7 | 29.51M |