5.79
-0.02(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 5.84 | 5.79 | 5.79 | 5.88 | 5.78 | 9.37M |
| October 23, 2025 | 5.7 | 5.81 | 5.81 | 5.84 | 5.7 | 8.44M |
| October 22, 2025 | 5.74 | 5.77 | 5.77 | 5.82 | 5.72 | 8.69M |
| October 21, 2025 | 5.67 | 5.77 | 5.77 | 5.8 | 5.63 | 11.81M |
| October 20, 2025 | 5.58 | 5.68 | 5.68 | 5.74 | 5.57 | 12.23M |
| October 17, 2025 | 5.65 | 5.55 | 5.55 | 5.65 | 5.53 | 11.43M |
| October 16, 2025 | 5.77 | 5.65 | 5.65 | 5.77 | 5.64 | 11.93M |
| October 15, 2025 | 5.73 | 5.78 | 5.78 | 5.79 | 5.7 | 10.76M |
| October 14, 2025 | 5.85 | 5.74 | 5.74 | 5.89 | 5.7 | 12.77M |
| October 13, 2025 | 5.76 | 5.85 | 5.85 | 5.86 | 5.68 | 10.95M |
| October 10, 2025 | 5.95 | 5.92 | 5.92 | 5.99 | 5.9 | 7.91M |
| October 09, 2025 | 5.99 | 5.95 | 5.95 | 6.01 | 5.94 | 10.6M |
| September 30, 2025 | 6 | 5.98 | 5.98 | 6.01 | 5.93 | 12.58M |
| September 29, 2025 | 6.09 | 5.98 | 5.98 | 6.1 | 5.9 | 19.85M |
| September 26, 2025 | 6.09 | 6.14 | 6.14 | 6.28 | 6.01 | 19.51M |
| September 25, 2025 | 6.1 | 6.11 | 6.11 | 6.18 | 6 | 17.36M |
| September 24, 2025 | 5.91 | 6.12 | 6.12 | 6.17 | 5.88 | 16.49M |
| September 23, 2025 | 6.14 | 5.96 | 5.96 | 6.17 | 5.85 | 18.78M |
| September 22, 2025 | 6.06 | 6.02 | 6.02 | 6.09 | 5.99 | 12.45M |
| September 19, 2025 | 6.14 | 6.05 | 6.05 | 6.18 | 6.03 | 14.46M |
| September 18, 2025 | 6.26 | 6.13 | 6.13 | 6.28 | 6.09 | 21.73M |
| September 17, 2025 | 6.21 | 6.22 | 6.22 | 6.28 | 6.15 | 18.27M |
| September 16, 2025 | 6.18 | 6.18 | 6.18 | 6.21 | 6.12 | 23.52M |
| September 15, 2025 | 6.02 | 6.24 | 6.24 | 6.32 | 6.02 | 42.16M |
| September 12, 2025 | 5.98 | 5.96 | 5.96 | 6.07 | 5.95 | 18.7M |
| September 11, 2025 | 5.95 | 5.99 | 5.99 | 6 | 5.85 | 17.54M |
| September 10, 2025 | 6.03 | 5.95 | 5.95 | 6.05 | 5.94 | 15.66M |
| September 09, 2025 | 6.11 | 6.01 | 6.01 | 6.11 | 5.99 | 16.36M |
| September 08, 2025 | 6.13 | 6.12 | 6.12 | 6.18 | 6.06 | 15.54M |
| September 05, 2025 | 6.01 | 6.13 | 6.13 | 6.15 | 5.92 | 17.9M |
| September 04, 2025 | 5.97 | 6.02 | 6.02 | 6.09 | 5.97 | 16.63M |
| September 03, 2025 | 6.18 | 5.97 | 5.97 | 6.18 | 5.96 | 18.37M |
| September 02, 2025 | 6.21 | 6.14 | 6.14 | 6.22 | 6.06 | 22.15M |
| September 01, 2025 | 6.15 | 6.21 | 6.21 | 6.27 | 6.11 | 20.58M |
| August 29, 2025 | 6.33 | 6.15 | 6.15 | 6.33 | 6.13 | 28.29M |
| August 28, 2025 | 6.36 | 6.33 | 6.33 | 6.47 | 6.07 | 48.84M |
| August 27, 2025 | 6.61 | 6.38 | 6.38 | 6.8 | 6.37 | 56.51M |
| August 26, 2025 | 6.64 | 6.67 | 6.67 | 6.71 | 6.58 | 31.14M |
| August 25, 2025 | 6.66 | 6.64 | 6.64 | 6.69 | 6.57 | 31.87M |
| August 22, 2025 | 6.63 | 6.63 | 6.63 | 6.68 | 6.58 | 24.58M |
| August 21, 2025 | 6.7 | 6.66 | 6.66 | 6.73 | 6.63 | 27.27M |
| August 20, 2025 | 6.65 | 6.69 | 6.69 | 6.7 | 6.58 | 28.81M |
| August 19, 2025 | 6.65 | 6.62 | 6.62 | 6.66 | 6.53 | 29.37M |
| August 18, 2025 | 6.5 | 6.61 | 6.61 | 6.64 | 6.47 | 43.34M |
| August 15, 2025 | 6.38 | 6.47 | 6.47 | 6.47 | 6.37 | 19.09M |
| August 14, 2025 | 6.51 | 6.37 | 6.37 | 6.52 | 6.34 | 24.46M |
| August 13, 2025 | 6.53 | 6.5 | 6.5 | 6.53 | 6.45 | 20.41M |
| August 12, 2025 | 6.52 | 6.49 | 6.49 | 6.56 | 6.45 | 19.7M |
| August 11, 2025 | 6.49 | 6.53 | 6.53 | 6.54 | 6.48 | 19.9M |
| August 08, 2025 | 6.45 | 6.5 | 6.5 | 6.54 | 6.45 | 24.21M |
| August 07, 2025 | 6.48 | 6.48 | 6.48 | 6.52 | 6.46 | 19.98M |
| August 06, 2025 | 6.43 | 6.51 | 6.51 | 6.53 | 6.4 | 30.1M |
| August 05, 2025 | 6.4 | 6.48 | 6.48 | 6.54 | 6.39 | 32.17M |
| August 04, 2025 | 6.25 | 6.39 | 6.39 | 6.4 | 6.24 | 15.64M |
| August 01, 2025 | 6.26 | 6.31 | 6.31 | 6.35 | 6.24 | 16.1M |
| July 31, 2025 | 6.37 | 6.26 | 6.26 | 6.42 | 6.22 | 31.59M |
| July 30, 2025 | 6.46 | 6.38 | 6.38 | 6.48 | 6.34 | 27.6M |
| July 29, 2025 | 6.6 | 6.46 | 6.46 | 6.6 | 6.43 | 34.83M |
| July 28, 2025 | 6.52 | 6.6 | 6.6 | 6.61 | 6.45 | 38.6M |
| July 25, 2025 | 6.42 | 6.52 | 6.52 | 6.57 | 6.36 | 48.18M |