5.85
+0.03(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.78 | 5.82 | 5.82 | 5.83 | 5.73 | 9.29M |
| November 12, 2025 | 5.78 | 5.78 | 5.78 | 5.85 | 5.75 | 12.02M |
| November 11, 2025 | 5.77 | 5.81 | 5.81 | 5.85 | 5.73 | 9.01M |
| November 10, 2025 | 5.71 | 5.77 | 5.77 | 5.82 | 5.71 | 9.51M |
| November 07, 2025 | 5.78 | 5.73 | 5.73 | 5.82 | 5.7 | 9.74M |
| November 06, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.68 | 12.77M |
| November 05, 2025 | 5.76 | 5.8 | 5.8 | 5.85 | 5.71 | 12.68M |
| November 04, 2025 | 5.69 | 5.79 | 5.79 | 5.8 | 5.66 | 16.05M |
| November 03, 2025 | 5.58 | 5.73 | 5.73 | 5.74 | 5.58 | 14.06M |
| October 31, 2025 | 5.41 | 5.59 | 5.59 | 5.62 | 5.4 | 15M |
| October 30, 2025 | 5.47 | 5.4 | 5.4 | 5.5 | 5.39 | 7.82M |
| October 29, 2025 | 5.52 | 5.45 | 5.45 | 5.56 | 5.39 | 10.03M |
| October 28, 2025 | 5.51 | 5.55 | 5.55 | 5.58 | 5.48 | 7.97M |
| October 27, 2025 | 5.58 | 5.51 | 5.51 | 5.64 | 5.45 | 10.52M |
| October 24, 2025 | 5.56 | 5.54 | 5.54 | 5.65 | 5.52 | 11.51M |
| October 23, 2025 | 5.46 | 5.6 | 5.6 | 5.65 | 5.43 | 13.31M |
| October 22, 2025 | 5.45 | 5.49 | 5.49 | 5.56 | 5.43 | 8.92M |
| October 21, 2025 | 5.33 | 5.45 | 5.45 | 5.46 | 5.3 | 10.86M |
| October 20, 2025 | 5.25 | 5.32 | 5.32 | 5.33 | 5.23 | 8.06M |
| October 17, 2025 | 5.26 | 5.2 | 5.2 | 5.33 | 5.19 | 7.66M |
| October 16, 2025 | 5.35 | 5.27 | 5.27 | 5.36 | 5.25 | 5.95M |
| October 15, 2025 | 5.3 | 5.35 | 5.35 | 5.35 | 5.24 | 8.16M |
| October 14, 2025 | 5.34 | 5.28 | 5.28 | 5.41 | 5.26 | 11.73M |
| October 13, 2025 | 5.19 | 5.29 | 5.29 | 5.31 | 5.06 | 13.04M |
| October 10, 2025 | 5.39 | 5.4 | 5.4 | 5.43 | 5.34 | 10.66M |
| October 09, 2025 | 5.49 | 5.38 | 5.38 | 5.49 | 5.32 | 11.8M |
| September 30, 2025 | 5.56 | 5.47 | 5.47 | 5.59 | 5.46 | 7.6M |
| September 29, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.36 | 9.84M |
| September 26, 2025 | 5.5 | 5.46 | 5.46 | 5.54 | 5.41 | 8.39M |
| September 25, 2025 | 5.57 | 5.5 | 5.5 | 5.67 | 5.5 | 10.68M |
| September 24, 2025 | 5.43 | 5.57 | 5.57 | 5.6 | 5.37 | 13.52M |
| September 23, 2025 | 5.69 | 5.46 | 5.46 | 5.74 | 5.34 | 17.85M |
| September 22, 2025 | 5.73 | 5.69 | 5.69 | 5.74 | 5.61 | 9.93M |
| September 19, 2025 | 5.93 | 5.75 | 5.75 | 5.93 | 5.64 | 11.59M |
| September 18, 2025 | 5.93 | 5.76 | 5.76 | 5.93 | 5.69 | 16.16M |
| September 17, 2025 | 5.99 | 5.9 | 5.9 | 6.02 | 5.88 | 11.27M |
| September 16, 2025 | 5.96 | 6 | 6 | 6.01 | 5.9 | 13M |
| September 15, 2025 | 5.91 | 5.93 | 5.93 | 5.94 | 5.82 | 10.84M |
| September 12, 2025 | 5.93 | 5.95 | 5.95 | 5.97 | 5.89 | 12.2M |
| September 11, 2025 | 5.9 | 5.93 | 5.93 | 5.93 | 5.75 | 14.71M |
| September 10, 2025 | 5.85 | 5.93 | 5.93 | 5.96 | 5.83 | 17.47M |
| September 09, 2025 | 5.83 | 5.8 | 5.8 | 5.95 | 5.76 | 13.43M |
| September 08, 2025 | 5.83 | 5.84 | 5.84 | 5.91 | 5.79 | 16.17M |
| September 05, 2025 | 5.62 | 5.81 | 5.81 | 5.82 | 5.49 | 24.34M |
| September 04, 2025 | 5.52 | 5.53 | 5.53 | 5.65 | 5.45 | 16.96M |
| September 03, 2025 | 5.6 | 5.49 | 5.49 | 5.71 | 5.46 | 15.25M |
| September 02, 2025 | 5.78 | 5.61 | 5.61 | 5.78 | 5.56 | 16.6M |
| September 01, 2025 | 5.65 | 5.79 | 5.79 | 5.85 | 5.65 | 14.12M |
| August 29, 2025 | 5.75 | 5.65 | 5.65 | 5.78 | 5.64 | 15.67M |
| August 28, 2025 | 5.88 | 5.79 | 5.79 | 5.96 | 5.56 | 24.81M |
| August 27, 2025 | 6.15 | 5.88 | 5.88 | 6.19 | 5.87 | 20.66M |
| August 26, 2025 | 5.96 | 6.13 | 6.13 | 6.22 | 5.93 | 25.55M |
| August 25, 2025 | 6.01 | 5.99 | 5.99 | 6.01 | 5.89 | 16.58M |
| August 22, 2025 | 5.94 | 5.96 | 5.96 | 5.98 | 5.9 | 12.35M |
| August 21, 2025 | 6 | 5.96 | 5.96 | 6.03 | 5.92 | 13.7M |
| August 20, 2025 | 5.96 | 6 | 6 | 6.08 | 5.89 | 19.23M |
| August 19, 2025 | 5.94 | 5.98 | 5.98 | 6.02 | 5.83 | 20.64M |
| August 18, 2025 | 5.82 | 5.9 | 5.9 | 6.04 | 5.8 | 23.45M |
| August 15, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.75 | 13.15M |
| August 14, 2025 | 5.98 | 5.79 | 5.79 | 5.98 | 5.78 | 15.58M |