5.61
+0.07(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.53 | 5.61 | 5.61 | 5.63 | 5.51 | 9.1M |
| November 06, 2025 | 5.56 | 5.54 | 5.54 | 5.56 | 5.48 | 7.3M |
| November 05, 2025 | 5.45 | 5.54 | 5.54 | 5.56 | 5.41 | 7.68M |
| November 04, 2025 | 5.51 | 5.47 | 5.47 | 5.53 | 5.42 | 7.58M |
| November 03, 2025 | 5.51 | 5.51 | 5.51 | 5.53 | 5.47 | 7.4M |
| October 31, 2025 | 5.42 | 5.5 | 5.5 | 5.51 | 5.37 | 11.89M |
| October 30, 2025 | 5.55 | 5.52 | 5.52 | 5.58 | 5.51 | 6.02M |
| October 29, 2025 | 5.61 | 5.54 | 5.54 | 5.61 | 5.5 | 7.4M |
| October 28, 2025 | 5.63 | 5.6 | 5.6 | 5.66 | 5.59 | 5.17M |
| October 27, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.59 | 7.67M |
| October 24, 2025 | 5.71 | 5.64 | 5.64 | 5.72 | 5.63 | 5.85M |
| October 23, 2025 | 5.68 | 5.72 | 5.72 | 5.73 | 5.63 | 5.65M |
| October 22, 2025 | 5.71 | 5.69 | 5.69 | 5.73 | 5.66 | 6.35M |
| October 21, 2025 | 5.74 | 5.71 | 5.71 | 5.75 | 5.67 | 7.94M |
| October 20, 2025 | 5.53 | 5.68 | 5.68 | 5.78 | 5.52 | 15.79M |
| October 17, 2025 | 5.58 | 5.5 | 5.5 | 5.61 | 5.49 | 7.41M |
| October 16, 2025 | 5.6 | 5.58 | 5.58 | 5.66 | 5.56 | 6.99M |
| October 15, 2025 | 5.59 | 5.6 | 5.6 | 5.63 | 5.54 | 6.77M |
| October 14, 2025 | 5.53 | 5.6 | 5.6 | 5.62 | 5.52 | 9.28M |
| October 13, 2025 | 5.5 | 5.52 | 5.52 | 5.53 | 5.38 | 9.64M |
| October 10, 2025 | 5.6 | 5.61 | 5.61 | 5.65 | 5.57 | 7.52M |
| October 09, 2025 | 5.63 | 5.6 | 5.6 | 5.65 | 5.53 | 8.03M |
| September 30, 2025 | 5.57 | 5.61 | 5.61 | 5.63 | 5.54 | 6.74M |
| September 29, 2025 | 5.55 | 5.55 | 5.55 | 5.57 | 5.44 | 7.61M |
| September 26, 2025 | 5.57 | 5.54 | 5.54 | 5.59 | 5.51 | 5.36M |
| September 25, 2025 | 5.63 | 5.57 | 5.57 | 5.68 | 5.55 | 7.12M |
| September 24, 2025 | 5.58 | 5.63 | 5.63 | 5.65 | 5.57 | 6.93M |
| September 23, 2025 | 5.71 | 5.61 | 5.61 | 5.72 | 5.51 | 9.72M |
| September 22, 2025 | 5.76 | 5.7 | 5.7 | 5.79 | 5.66 | 6.91M |
| September 19, 2025 | 5.81 | 5.76 | 5.76 | 5.86 | 5.74 | 6.86M |
| September 18, 2025 | 5.93 | 5.82 | 5.82 | 5.93 | 5.78 | 11.36M |
| September 17, 2025 | 5.95 | 5.91 | 5.91 | 5.98 | 5.88 | 8.17M |
| September 16, 2025 | 5.83 | 5.95 | 5.95 | 5.95 | 5.81 | 10.78M |
| September 15, 2025 | 5.91 | 5.83 | 5.83 | 5.91 | 5.79 | 10.45M |
| September 12, 2025 | 5.93 | 5.9 | 5.9 | 5.94 | 5.87 | 8.64M |
| September 11, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.83 | 7.95M |
| September 10, 2025 | 5.89 | 5.94 | 5.94 | 5.95 | 5.83 | 9.27M |
| September 09, 2025 | 6.08 | 5.9 | 5.9 | 6.08 | 5.89 | 13.06M |
| September 08, 2025 | 5.94 | 6.07 | 6.07 | 6.15 | 5.92 | 15.68M |
| September 05, 2025 | 5.84 | 5.92 | 5.92 | 5.94 | 5.73 | 14.85M |
| September 04, 2025 | 5.82 | 5.83 | 5.83 | 5.89 | 5.76 | 12.35M |
| September 03, 2025 | 5.9 | 5.83 | 5.83 | 5.93 | 5.8 | 12.01M |
| September 02, 2025 | 5.99 | 5.88 | 5.88 | 5.99 | 5.84 | 18.25M |
| September 01, 2025 | 6.11 | 5.99 | 5.99 | 6.13 | 5.92 | 28.93M |
| August 29, 2025 | 6.24 | 6.18 | 6.18 | 6.24 | 6.15 | 13.5M |
| August 28, 2025 | 6.22 | 6.24 | 6.24 | 6.27 | 6.03 | 24.36M |
| August 27, 2025 | 6.47 | 6.23 | 6.23 | 6.48 | 6.22 | 30.13M |
| August 26, 2025 | 6.52 | 6.47 | 6.47 | 6.53 | 6.46 | 18.36M |
| August 25, 2025 | 6.46 | 6.52 | 6.52 | 6.56 | 6.43 | 31.43M |
| August 22, 2025 | 6.53 | 6.43 | 6.43 | 6.55 | 6.38 | 29.42M |
| August 21, 2025 | 6.61 | 6.49 | 6.49 | 6.65 | 6.46 | 35.13M |
| August 20, 2025 | 6.75 | 6.55 | 6.55 | 6.85 | 6.49 | 78.83M |
| August 19, 2025 | 6.14 | 6.74 | 6.74 | 6.74 | 6.13 | 75.63M |
| August 18, 2025 | 6.18 | 6.13 | 6.13 | 6.25 | 6.12 | 23.86M |
| August 15, 2025 | 6.2 | 6.19 | 6.19 | 6.27 | 6.13 | 13.3M |
| August 14, 2025 | 6.35 | 6.19 | 6.19 | 6.35 | 6.18 | 17.65M |
| August 13, 2025 | 6.37 | 6.33 | 6.33 | 6.39 | 6.26 | 18.4M |
| August 12, 2025 | 6.37 | 6.37 | 6.37 | 6.52 | 6.35 | 27.94M |
| August 11, 2025 | 6.36 | 6.37 | 6.37 | 6.4 | 6.3 | 13.52M |
| August 08, 2025 | 6.33 | 6.35 | 6.35 | 6.46 | 6.28 | 21.86M |