5.81
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5.85 | 5.81 | 5.81 | 5.89 | 5.77 | 13.21M |
| October 17, 2025 | 5.93 | 5.82 | 5.82 | 5.95 | 5.76 | 19.9M |
| October 16, 2025 | 6.04 | 5.95 | 5.95 | 6.05 | 5.93 | 14.56M |
| October 15, 2025 | 5.98 | 6.05 | 6.05 | 6.05 | 5.94 | 13.51M |
| October 14, 2025 | 6.14 | 5.97 | 5.97 | 6.18 | 5.95 | 22.99M |
| October 13, 2025 | 5.9 | 6.12 | 6.12 | 6.14 | 5.81 | 22.94M |
| October 10, 2025 | 6.38 | 6.2 | 6.2 | 6.38 | 6.19 | 23.14M |
| October 09, 2025 | 6.35 | 6.39 | 6.39 | 6.43 | 6.32 | 23.85M |
| September 30, 2025 | 6.23 | 6.24 | 6.24 | 6.28 | 6.16 | 18.04M |
| September 29, 2025 | 6.19 | 6.24 | 6.24 | 6.27 | 6.11 | 18.79M |
| September 26, 2025 | 6.21 | 6.19 | 6.19 | 6.27 | 6.13 | 20.38M |
| September 25, 2025 | 6.35 | 6.24 | 6.24 | 6.38 | 6.23 | 26.2M |
| September 24, 2025 | 6.3 | 6.4 | 6.4 | 6.45 | 6.25 | 31.83M |
| September 23, 2025 | 6.21 | 6.36 | 6.36 | 6.36 | 6.14 | 42.22M |
| September 22, 2025 | 6.22 | 6.25 | 6.25 | 6.28 | 6.17 | 27.17M |
| September 19, 2025 | 6.24 | 6.17 | 6.17 | 6.28 | 6.1 | 33.03M |
| September 18, 2025 | 6.35 | 6.25 | 6.25 | 6.46 | 6.19 | 48.34M |
| September 17, 2025 | 6.52 | 6.37 | 6.37 | 6.53 | 6.35 | 59.62M |
| September 16, 2025 | 6.7 | 6.56 | 6.56 | 6.73 | 6.51 | 60.89M |
| September 15, 2025 | 6.77 | 6.71 | 6.71 | 6.96 | 6.51 | 93.07M |
| September 12, 2025 | 6.63 | 6.68 | 6.68 | 7.09 | 6.55 | 103.65M |
| September 11, 2025 | 6.72 | 6.64 | 6.64 | 6.85 | 6.5 | 163.71M |
| September 10, 2025 | 5.97 | 6.45 | 6.45 | 6.45 | 5.87 | 47.43M |
| September 09, 2025 | 6.58 | 5.86 | 5.86 | 6.58 | 5.84 | 135.82M |
| September 08, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.11 | 46.3M |
| September 05, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| September 04, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| September 03, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| September 02, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| September 01, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| August 29, 2025 | 5.59 | 5.7 | 5.7 | 5.71 | 5.45 | 46.12M |
| August 28, 2025 | 5.6 | 5.58 | 5.58 | 5.62 | 5.35 | 30.72M |
| August 27, 2025 | 5.66 | 5.54 | 5.54 | 5.72 | 5.54 | 30.71M |
| August 26, 2025 | 5.62 | 5.64 | 5.64 | 5.67 | 5.59 | 22.53M |
| August 25, 2025 | 5.66 | 5.64 | 5.64 | 5.7 | 5.61 | 28.58M |
| August 22, 2025 | 5.66 | 5.65 | 5.65 | 5.69 | 5.59 | 24.73M |
| August 21, 2025 | 5.73 | 5.65 | 5.65 | 5.73 | 5.63 | 29.89M |
| August 20, 2025 | 5.67 | 5.74 | 5.74 | 5.75 | 5.63 | 33.65M |
| August 19, 2025 | 5.7 | 5.7 | 5.7 | 5.73 | 5.63 | 39.6M |
| August 18, 2025 | 5.75 | 5.69 | 5.69 | 5.84 | 5.67 | 55.28M |
| August 15, 2025 | 5.77 | 5.82 | 5.82 | 5.96 | 5.68 | 63M |
| August 14, 2025 | 6.27 | 5.77 | 5.77 | 6.38 | 5.72 | 113.14M |
| August 13, 2025 | 5.62 | 6.13 | 6.13 | 6.13 | 5.57 | 45.48M |
| August 12, 2025 | 5.49 | 5.57 | 5.57 | 5.64 | 5.49 | 26.25M |
| August 11, 2025 | 5.43 | 5.5 | 5.5 | 5.58 | 5.41 | 23.79M |
| August 08, 2025 | 5.49 | 5.41 | 5.41 | 5.52 | 5.38 | 23.84M |
| August 07, 2025 | 5.35 | 5.45 | 5.45 | 5.49 | 5.35 | 33.94M |
| August 06, 2025 | 5.27 | 5.34 | 5.34 | 5.35 | 5.22 | 20.94M |
| August 05, 2025 | 5.15 | 5.26 | 5.26 | 5.3 | 5.14 | 18.94M |
| August 04, 2025 | 5.05 | 5.14 | 5.14 | 5.15 | 5.03 | 10.33M |
| August 01, 2025 | 5.07 | 5.07 | 5.07 | 5.11 | 5.04 | 11.15M |
| July 31, 2025 | 5.12 | 5.07 | 5.07 | 5.16 | 5.06 | 12.07M |
| July 30, 2025 | 5.16 | 5.12 | 5.12 | 5.19 | 5.09 | 12.78M |
| July 29, 2025 | 5.21 | 5.18 | 5.18 | 5.23 | 5.13 | 14.67M |
| July 28, 2025 | 5.24 | 5.21 | 5.21 | 5.27 | 5.2 | 13.38M |
| July 25, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.21 | 10.83M |
| July 24, 2025 | 5.25 | 5.27 | 5.27 | 5.3 | 5.24 | 10.44M |
| July 23, 2025 | 5.29 | 5.25 | 5.25 | 5.31 | 5.24 | 10.53M |
| July 22, 2025 | 5.32 | 5.31 | 5.31 | 5.33 | 5.27 | 10.73M |
| July 21, 2025 | 5.29 | 5.32 | 5.32 | 5.35 | 5.26 | 13.66M |