5.85
+0.04(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.94 | 5.81 | 5.81 | 5.94 | 5.66 | 11.75M |
| November 12, 2025 | 5.85 | 5.75 | 5.75 | 5.89 | 5.72 | 11.94M |
| November 11, 2025 | 5.88 | 5.85 | 5.85 | 5.93 | 5.82 | 16.37M |
| November 10, 2025 | 5.95 | 5.89 | 5.89 | 5.95 | 5.87 | 10.93M |
| November 07, 2025 | 5.94 | 5.92 | 5.92 | 5.97 | 5.92 | 10.44M |
| November 06, 2025 | 5.98 | 5.96 | 5.96 | 6.02 | 5.89 | 18M |
| November 05, 2025 | 5.96 | 5.99 | 5.99 | 6.05 | 5.94 | 13.99M |
| November 04, 2025 | 5.91 | 6 | 6 | 6.08 | 5.89 | 17.91M |
| November 03, 2025 | 5.96 | 5.95 | 5.95 | 6.01 | 5.89 | 16.3M |
| October 31, 2025 | 5.75 | 5.98 | 5.98 | 6.04 | 5.71 | 25.38M |
| October 30, 2025 | 5.8 | 5.71 | 5.71 | 5.85 | 5.7 | 12.67M |
| October 29, 2025 | 5.85 | 5.81 | 5.81 | 5.86 | 5.76 | 17.24M |
| October 28, 2025 | 5.96 | 5.87 | 5.87 | 5.96 | 5.85 | 20.9M |
| October 27, 2025 | 5.84 | 5.96 | 5.96 | 6.06 | 5.84 | 26.62M |
| October 24, 2025 | 5.82 | 5.86 | 5.86 | 5.87 | 5.77 | 13.83M |
| October 23, 2025 | 5.83 | 5.84 | 5.84 | 5.89 | 5.75 | 20.33M |
| October 22, 2025 | 5.66 | 5.88 | 5.88 | 5.88 | 5.66 | 26.1M |
| October 21, 2025 | 5.46 | 5.69 | 5.69 | 5.7 | 5.42 | 22.37M |
| October 20, 2025 | 5.42 | 5.45 | 5.45 | 5.53 | 5.4 | 18.07M |
| October 17, 2025 | 5.62 | 5.39 | 5.39 | 5.63 | 5.38 | 20.28M |
| October 16, 2025 | 5.69 | 5.61 | 5.61 | 5.7 | 5.59 | 18.45M |
| October 15, 2025 | 5.65 | 5.69 | 5.69 | 5.75 | 5.63 | 23.67M |
| October 14, 2025 | 5.59 | 5.68 | 5.68 | 5.88 | 5.54 | 42.53M |
| October 13, 2025 | 5.31 | 5.54 | 5.54 | 5.57 | 5.25 | 27.25M |
| October 10, 2025 | 5.58 | 5.58 | 5.58 | 5.63 | 5.54 | 30.33M |
| October 09, 2025 | 5.85 | 5.6 | 5.6 | 5.86 | 5.54 | 59.43M |
| September 30, 2025 | 6.32 | 5.97 | 5.97 | 6.67 | 5.95 | 74.69M |
| September 29, 2025 | 6.94 | 6.32 | 6.32 | 7.17 | 6.22 | 103.17M |
| September 26, 2025 | 6.16 | 6.91 | 6.91 | 6.91 | 6.16 | 72.37M |
| September 25, 2025 | 6.15 | 6.28 | 6.28 | 6.34 | 6.12 | 29.69M |
| September 24, 2025 | 5.88 | 6.18 | 6.18 | 6.2 | 5.81 | 32.8M |
| September 23, 2025 | 5.96 | 5.92 | 5.92 | 6.07 | 5.79 | 22.79M |
| September 22, 2025 | 6 | 6.04 | 6.04 | 6.04 | 5.78 | 37.82M |
| September 19, 2025 | 5.62 | 6.14 | 6.14 | 6.16 | 5.62 | 42.93M |
| September 18, 2025 | 5.83 | 5.61 | 5.61 | 5.85 | 5.56 | 23.9M |
| September 17, 2025 | 5.92 | 5.82 | 5.82 | 5.94 | 5.8 | 18.7M |
| September 16, 2025 | 6.05 | 5.9 | 5.9 | 6.06 | 5.86 | 23.68M |
| September 15, 2025 | 5.98 | 6.06 | 6.06 | 6.14 | 5.92 | 26.11M |
| September 12, 2025 | 6.08 | 5.93 | 5.93 | 6.11 | 5.91 | 25.73M |
| September 11, 2025 | 5.95 | 6.08 | 6.08 | 6.1 | 5.85 | 37.88M |
| September 10, 2025 | 5.7 | 5.97 | 5.97 | 6.04 | 5.67 | 37.53M |
| September 09, 2025 | 5.73 | 5.71 | 5.71 | 5.92 | 5.64 | 33.34M |
| September 08, 2025 | 5.6 | 5.71 | 5.71 | 5.73 | 5.48 | 34.81M |
| September 05, 2025 | 5.57 | 5.6 | 5.6 | 5.64 | 5.4 | 36.57M |
| September 04, 2025 | 5.35 | 5.5 | 5.5 | 5.63 | 5.33 | 44.82M |
| September 03, 2025 | 5.25 | 5.37 | 5.37 | 5.46 | 5.22 | 37.88M |
| September 02, 2025 | 5.24 | 5.24 | 5.24 | 5.27 | 5.12 | 21.8M |
| September 01, 2025 | 4.99 | 5.24 | 5.24 | 5.27 | 4.91 | 35.15M |
| August 29, 2025 | 5.26 | 5.01 | 5.01 | 5.27 | 4.99 | 37.13M |
| August 28, 2025 | 5.31 | 5.24 | 5.24 | 5.37 | 5.08 | 24.15M |
| August 27, 2025 | 5.45 | 5.29 | 5.29 | 5.5 | 5.28 | 18.4M |
| August 26, 2025 | 5.46 | 5.45 | 5.45 | 5.53 | 5.43 | 16.41M |
| August 25, 2025 | 5.52 | 5.47 | 5.47 | 5.57 | 5.43 | 16.66M |
| August 22, 2025 | 5.51 | 5.52 | 5.52 | 5.58 | 5.42 | 15.91M |
| August 21, 2025 | 5.43 | 5.46 | 5.46 | 5.51 | 5.42 | 16.8M |
| August 20, 2025 | 5.37 | 5.43 | 5.43 | 5.43 | 5.33 | 14.25M |
| August 19, 2025 | 5.32 | 5.37 | 5.37 | 5.38 | 5.28 | 16.99M |
| August 18, 2025 | 5.24 | 5.33 | 5.33 | 5.34 | 5.23 | 23M |
| August 15, 2025 | 5.17 | 5.22 | 5.22 | 5.22 | 5.15 | 11.75M |
| August 14, 2025 | 5.28 | 5.17 | 5.17 | 5.28 | 5.16 | 18.77M |