5.83
+0.06(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.6 | 5.77 | 5.77 | 5.78 | 5.6 | 7.91M |
| November 12, 2025 | 5.77 | 5.71 | 5.71 | 5.77 | 5.68 | 7.31M |
| November 11, 2025 | 5.7 | 5.77 | 5.77 | 5.78 | 5.67 | 7.7M |
| November 10, 2025 | 5.68 | 5.7 | 5.7 | 5.74 | 5.67 | 10.69M |
| November 07, 2025 | 5.6 | 5.64 | 5.64 | 5.65 | 5.57 | 9.29M |
| November 06, 2025 | 5.65 | 5.6 | 5.6 | 5.65 | 5.56 | 10.62M |
| November 05, 2025 | 5.52 | 5.64 | 5.64 | 5.65 | 5.46 | 11.16M |
| November 04, 2025 | 5.59 | 5.52 | 5.52 | 5.61 | 5.47 | 9.55M |
| November 03, 2025 | 5.5 | 5.57 | 5.57 | 5.57 | 5.48 | 10.75M |
| October 31, 2025 | 5.49 | 5.49 | 5.49 | 5.53 | 5.45 | 7.78M |
| October 30, 2025 | 5.54 | 5.48 | 5.48 | 5.57 | 5.47 | 6.3M |
| October 29, 2025 | 5.58 | 5.55 | 5.55 | 5.6 | 5.49 | 7.17M |
| October 28, 2025 | 5.55 | 5.58 | 5.58 | 5.63 | 5.51 | 6.74M |
| October 27, 2025 | 5.55 | 5.58 | 5.58 | 5.61 | 5.49 | 10.33M |
| October 24, 2025 | 5.61 | 5.53 | 5.53 | 5.65 | 5.51 | 8.46M |
| October 23, 2025 | 5.63 | 5.61 | 5.61 | 5.67 | 5.53 | 9.62M |
| October 22, 2025 | 5.63 | 5.63 | 5.63 | 5.7 | 5.57 | 10.33M |
| October 21, 2025 | 5.41 | 5.63 | 5.63 | 5.65 | 5.41 | 13.91M |
| October 20, 2025 | 5.36 | 5.4 | 5.4 | 5.41 | 5.31 | 9.05M |
| October 17, 2025 | 5.37 | 5.31 | 5.31 | 5.47 | 5.3 | 10.17M |
| October 16, 2025 | 5.55 | 5.36 | 5.36 | 5.55 | 5.34 | 13.33M |
| October 15, 2025 | 5.47 | 5.53 | 5.53 | 5.57 | 5.42 | 11.33M |
| October 14, 2025 | 5.48 | 5.48 | 5.48 | 5.58 | 5.43 | 17.91M |
| October 13, 2025 | 5.19 | 5.42 | 5.42 | 5.46 | 5.12 | 21.65M |
| October 10, 2025 | 5.33 | 5.36 | 5.36 | 5.48 | 5.15 | 31.63M |
| October 09, 2025 | 4.98 | 5.14 | 5.14 | 5.24 | 4.96 | 40.16M |
| September 30, 2025 | 5.07 | 5.01 | 5.01 | 5.24 | 4.92 | 61.88M |
| September 29, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.51M |
| September 26, 2025 | 5.84 | 5.91 | 5.91 | 6.01 | 5.82 | 10.99M |
| September 25, 2025 | 5.98 | 5.87 | 5.87 | 6.09 | 5.86 | 12.93M |
| September 24, 2025 | 5.72 | 5.97 | 5.97 | 6.07 | 5.69 | 16.23M |
| September 23, 2025 | 5.77 | 5.73 | 5.73 | 5.8 | 5.58 | 9.44M |
| September 22, 2025 | 5.85 | 5.79 | 5.79 | 5.89 | 5.75 | 7.39M |
| September 19, 2025 | 5.9 | 5.89 | 5.89 | 5.96 | 5.85 | 6.16M |
| September 18, 2025 | 6.04 | 5.9 | 5.9 | 6.07 | 5.89 | 10.39M |
| September 17, 2025 | 6.1 | 6.04 | 6.04 | 6.12 | 6.03 | 7.19M |
| September 16, 2025 | 6 | 6.1 | 6.1 | 6.1 | 5.98 | 11.36M |
| September 15, 2025 | 6.08 | 5.98 | 5.98 | 6.1 | 5.95 | 8.59M |
| September 12, 2025 | 6.02 | 6.07 | 6.07 | 6.19 | 5.97 | 13.96M |
| September 11, 2025 | 5.97 | 6.02 | 6.02 | 6.03 | 5.86 | 8.26M |
| September 10, 2025 | 5.98 | 5.98 | 5.98 | 5.99 | 5.92 | 7.12M |
| September 09, 2025 | 6.03 | 5.96 | 5.96 | 6.06 | 5.93 | 8.4M |
| September 08, 2025 | 5.88 | 6.03 | 6.03 | 6.04 | 5.88 | 13M |
| September 05, 2025 | 5.88 | 5.89 | 5.89 | 5.89 | 5.75 | 8.01M |
| September 04, 2025 | 5.78 | 5.87 | 5.87 | 5.9 | 5.71 | 12.54M |
| September 03, 2025 | 5.9 | 5.77 | 5.77 | 5.97 | 5.76 | 8.83M |
| September 02, 2025 | 6.03 | 5.9 | 5.9 | 6.03 | 5.82 | 13.38M |
| September 01, 2025 | 5.98 | 6.01 | 6.01 | 6.06 | 5.86 | 12.07M |
| August 29, 2025 | 6.11 | 6.05 | 6.05 | 6.13 | 6.02 | 10.14M |
| August 28, 2025 | 6.1 | 6.11 | 6.11 | 6.22 | 5.88 | 16M |
| August 27, 2025 | 6.32 | 6.09 | 6.09 | 6.32 | 6.06 | 16.91M |
| August 26, 2025 | 6.27 | 6.3 | 6.3 | 6.33 | 6.23 | 12.5M |
| August 25, 2025 | 6.28 | 6.28 | 6.28 | 6.32 | 6.24 | 12.29M |
| August 22, 2025 | 6.29 | 6.26 | 6.26 | 6.3 | 6.19 | 10.76M |
| August 21, 2025 | 6.28 | 6.27 | 6.27 | 6.34 | 6.24 | 10.62M |
| August 20, 2025 | 6.25 | 6.29 | 6.29 | 6.29 | 6.21 | 9.53M |
| August 19, 2025 | 6.2 | 6.25 | 6.25 | 6.26 | 6.17 | 10.65M |
| August 18, 2025 | 6.16 | 6.21 | 6.21 | 6.25 | 6.14 | 8.98M |
| August 15, 2025 | 6.12 | 6.16 | 6.16 | 6.18 | 6.09 | 8.66M |
| August 14, 2025 | 6.29 | 6.1 | 6.1 | 6.3 | 6.09 | 13.52M |
