5.86
-0.13(-2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.96 | 5.86 | 5.86 | 6.01 | 5.85 | 8.57M |
| October 16, 2025 | 6.03 | 5.99 | 5.99 | 6.05 | 5.97 | 7.44M |
| October 15, 2025 | 5.96 | 6.04 | 6.04 | 6.05 | 5.92 | 8.18M |
| October 14, 2025 | 6.04 | 5.95 | 5.95 | 6.09 | 5.94 | 10.92M |
| October 13, 2025 | 5.95 | 6.02 | 6.02 | 6.04 | 5.78 | 13.92M |
| October 10, 2025 | 6.11 | 6.11 | 6.11 | 6.16 | 6.08 | 10.62M |
| October 09, 2025 | 6.17 | 6.13 | 6.13 | 6.2 | 6.11 | 11.91M |
| September 30, 2025 | 6.17 | 6.14 | 6.14 | 6.28 | 6.12 | 17.7M |
| September 29, 2025 | 6.08 | 6.18 | 6.18 | 6.46 | 6.06 | 19.71M |
| September 26, 2025 | 6.12 | 6.06 | 6.06 | 6.15 | 6.04 | 8.54M |
| September 25, 2025 | 6.2 | 6.12 | 6.12 | 6.25 | 6.11 | 8.74M |
| September 24, 2025 | 6.07 | 6.2 | 6.2 | 6.2 | 6 | 11.86M |
| September 23, 2025 | 6.21 | 6.07 | 6.07 | 6.22 | 5.92 | 16.07M |
| September 22, 2025 | 6.19 | 6.22 | 6.22 | 6.25 | 6.13 | 9.74M |
| September 19, 2025 | 6.27 | 6.22 | 6.22 | 6.31 | 6.18 | 11.85M |
| September 18, 2025 | 6.39 | 6.28 | 6.28 | 6.43 | 6.24 | 14.22M |
| September 17, 2025 | 6.36 | 6.41 | 6.41 | 6.45 | 6.32 | 13.46M |
| September 16, 2025 | 6.25 | 6.35 | 6.35 | 6.39 | 6.22 | 13.86M |
| September 15, 2025 | 6.29 | 6.25 | 6.25 | 6.3 | 6.2 | 10.25M |
| September 12, 2025 | 6.36 | 6.29 | 6.29 | 6.37 | 6.28 | 12.67M |
| September 11, 2025 | 6.26 | 6.34 | 6.34 | 6.34 | 6.15 | 16.08M |
| September 10, 2025 | 6.2 | 6.25 | 6.25 | 6.3 | 6.18 | 14.1M |
| September 09, 2025 | 6.28 | 6.18 | 6.18 | 6.28 | 6.14 | 12.5M |
| September 08, 2025 | 6.23 | 6.28 | 6.28 | 6.3 | 6.21 | 15.25M |
| September 05, 2025 | 6.22 | 6.23 | 6.23 | 6.24 | 6.09 | 14.75M |
| September 04, 2025 | 6.12 | 6.12 | 6.12 | 6.25 | 6.02 | 18.16M |
| September 03, 2025 | 6.35 | 6.12 | 6.12 | 6.36 | 6.09 | 21.14M |
| September 02, 2025 | 6.6 | 6.35 | 6.35 | 6.62 | 6.3 | 27.15M |
| September 01, 2025 | 6.58 | 6.62 | 6.62 | 6.69 | 6.57 | 16.95M |
| August 29, 2025 | 6.78 | 6.6 | 6.6 | 6.8 | 6.59 | 18.48M |
| August 28, 2025 | 6.7 | 6.77 | 6.77 | 6.81 | 6.48 | 27.13M |
| August 27, 2025 | 6.93 | 6.69 | 6.69 | 6.97 | 6.68 | 37.84M |
| August 26, 2025 | 6.93 | 7.01 | 7.01 | 7.03 | 6.87 | 23.66M |
| August 25, 2025 | 6.96 | 6.95 | 6.95 | 7.01 | 6.87 | 29.89M |
| August 22, 2025 | 6.93 | 6.95 | 6.95 | 6.99 | 6.88 | 25.92M |
| August 21, 2025 | 6.97 | 6.95 | 6.95 | 7.04 | 6.9 | 33.73M |
| August 20, 2025 | 6.81 | 6.93 | 6.93 | 6.93 | 6.74 | 32.19M |
| August 19, 2025 | 6.74 | 6.8 | 6.8 | 6.86 | 6.66 | 24.95M |
| August 18, 2025 | 6.63 | 6.76 | 6.76 | 6.84 | 6.61 | 32.62M |
| August 15, 2025 | 6.52 | 6.61 | 6.61 | 6.61 | 6.48 | 14.07M |
| August 14, 2025 | 6.62 | 6.51 | 6.51 | 6.66 | 6.5 | 19.98M |
| August 13, 2025 | 6.61 | 6.61 | 6.61 | 6.64 | 6.58 | 16.45M |
| August 12, 2025 | 6.65 | 6.61 | 6.61 | 6.66 | 6.57 | 10.07M |
| August 11, 2025 | 6.55 | 6.63 | 6.63 | 6.65 | 6.54 | 13.8M |
| August 08, 2025 | 6.64 | 6.57 | 6.57 | 6.64 | 6.53 | 13.23M |
| August 07, 2025 | 6.63 | 6.64 | 6.64 | 6.68 | 6.59 | 16.11M |
| August 06, 2025 | 6.58 | 6.65 | 6.65 | 6.65 | 6.54 | 16.48M |
| August 05, 2025 | 6.57 | 6.58 | 6.58 | 6.6 | 6.56 | 13.07M |
| August 04, 2025 | 6.41 | 6.56 | 6.56 | 6.57 | 6.38 | 14.17M |
| August 01, 2025 | 6.43 | 6.45 | 6.45 | 6.49 | 6.38 | 14.75M |
| July 31, 2025 | 6.52 | 6.43 | 6.43 | 6.59 | 6.41 | 17.04M |
| July 30, 2025 | 6.56 | 6.53 | 6.53 | 6.59 | 6.48 | 15.96M |
| July 29, 2025 | 6.66 | 6.6 | 6.6 | 6.66 | 6.53 | 15.84M |
| July 28, 2025 | 6.65 | 6.67 | 6.67 | 6.69 | 6.61 | 20.05M |
| July 25, 2025 | 6.53 | 6.61 | 6.61 | 6.68 | 6.52 | 25.28M |
| July 24, 2025 | 6.45 | 6.52 | 6.52 | 6.53 | 6.44 | 16.48M |
| July 23, 2025 | 6.52 | 6.45 | 6.45 | 6.57 | 6.44 | 20.95M |
| July 22, 2025 | 6.68 | 6.52 | 6.52 | 6.69 | 6.49 | 35.03M |
| July 21, 2025 | 6.67 | 6.69 | 6.69 | 6.71 | 6.64 | 22.62M |
| July 18, 2025 | 6.79 | 6.67 | 6.67 | 6.81 | 6.64 | 34.74M |