5.89
+0.07(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.84 | 5.82 | 5.82 | 5.84 | 5.69 | 9.97M |
| November 12, 2025 | 5.78 | 5.74 | 5.74 | 5.86 | 5.69 | 11.3M |
| November 11, 2025 | 5.74 | 5.79 | 5.79 | 5.83 | 5.73 | 10.36M |
| November 10, 2025 | 5.79 | 5.72 | 5.72 | 5.82 | 5.7 | 10.65M |
| November 07, 2025 | 5.84 | 5.79 | 5.79 | 5.86 | 5.77 | 11.74M |
| November 06, 2025 | 5.81 | 5.86 | 5.86 | 5.9 | 5.74 | 17.16M |
| November 05, 2025 | 5.66 | 5.8 | 5.8 | 5.82 | 5.58 | 15.8M |
| November 04, 2025 | 5.72 | 5.69 | 5.69 | 5.77 | 5.65 | 16.38M |
| November 03, 2025 | 5.68 | 5.68 | 5.68 | 5.71 | 5.62 | 13.21M |
| October 31, 2025 | 5.6 | 5.65 | 5.65 | 5.67 | 5.58 | 15.07M |
| October 30, 2025 | 5.62 | 5.58 | 5.58 | 5.65 | 5.52 | 13.84M |
| October 29, 2025 | 5.61 | 5.62 | 5.62 | 5.66 | 5.49 | 16.67M |
| October 28, 2025 | 5.57 | 5.61 | 5.61 | 5.71 | 5.57 | 17.56M |
| October 27, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.4 | 13.73M |
| October 24, 2025 | 5.46 | 5.48 | 5.48 | 5.52 | 5.43 | 10.23M |
| October 23, 2025 | 5.41 | 5.46 | 5.46 | 5.47 | 5.33 | 9.42M |
| October 22, 2025 | 5.35 | 5.39 | 5.39 | 5.44 | 5.32 | 11.18M |
| October 21, 2025 | 5.22 | 5.37 | 5.37 | 5.38 | 5.2 | 13.08M |
| October 20, 2025 | 5.18 | 5.23 | 5.23 | 5.23 | 5.13 | 11.61M |
| October 17, 2025 | 5.27 | 5.09 | 5.09 | 5.29 | 5.07 | 14.84M |
| October 16, 2025 | 5.37 | 5.28 | 5.28 | 5.39 | 5.25 | 9.47M |
| October 15, 2025 | 5.2 | 5.36 | 5.36 | 5.37 | 5.2 | 13.72M |
| October 14, 2025 | 5.28 | 5.21 | 5.21 | 5.38 | 5.19 | 13.74M |
| October 13, 2025 | 5.23 | 5.23 | 5.23 | 5.27 | 5.03 | 19.07M |
| October 10, 2025 | 5.28 | 5.38 | 5.38 | 5.65 | 5.28 | 20.72M |
| October 09, 2025 | 5.36 | 5.3 | 5.3 | 5.4 | 5.27 | 13.58M |
| September 30, 2025 | 5.45 | 5.36 | 5.36 | 5.48 | 5.35 | 13.62M |
| September 29, 2025 | 5.4 | 5.47 | 5.47 | 5.53 | 5.34 | 16.28M |
| September 26, 2025 | 5.27 | 5.43 | 5.43 | 5.52 | 5.22 | 22.63M |
| September 25, 2025 | 5.48 | 5.29 | 5.29 | 5.51 | 5.29 | 17.42M |
| September 24, 2025 | 5.44 | 5.49 | 5.49 | 5.51 | 5.37 | 13.97M |
| September 23, 2025 | 5.43 | 5.46 | 5.46 | 5.46 | 5.23 | 19.58M |
| September 22, 2025 | 5.4 | 5.43 | 5.43 | 5.45 | 5.35 | 10.69M |
| September 19, 2025 | 5.54 | 5.4 | 5.4 | 5.56 | 5.32 | 16.42M |
| September 18, 2025 | 5.64 | 5.53 | 5.53 | 5.71 | 5.46 | 22.76M |
| September 17, 2025 | 5.62 | 5.64 | 5.64 | 5.69 | 5.61 | 16.7M |
| September 16, 2025 | 5.7 | 5.63 | 5.63 | 5.7 | 5.58 | 24.07M |
| September 15, 2025 | 5.56 | 5.65 | 5.65 | 5.75 | 5.55 | 36.05M |
| September 12, 2025 | 5.54 | 5.56 | 5.56 | 5.86 | 5.52 | 34.71M |
| September 11, 2025 | 5.44 | 5.46 | 5.46 | 5.48 | 5.31 | 18.71M |
| September 10, 2025 | 5.44 | 5.46 | 5.46 | 5.55 | 5.39 | 21.05M |
| September 09, 2025 | 5.39 | 5.4 | 5.4 | 5.5 | 5.32 | 23.01M |
| September 08, 2025 | 5.3 | 5.38 | 5.38 | 5.39 | 5.28 | 11.98M |
| September 05, 2025 | 5.2 | 5.29 | 5.29 | 5.3 | 5.12 | 14.08M |
| September 04, 2025 | 5.15 | 5.16 | 5.16 | 5.22 | 5.08 | 14.2M |
| September 03, 2025 | 5.3 | 5.14 | 5.14 | 5.39 | 5.11 | 14.1M |
| September 02, 2025 | 5.28 | 5.28 | 5.28 | 5.34 | 5.13 | 19.77M |
| September 01, 2025 | 5.32 | 5.28 | 5.28 | 5.36 | 5.22 | 15.57M |
| August 29, 2025 | 5.3 | 5.28 | 5.28 | 5.38 | 5.23 | 15.46M |
| August 28, 2025 | 5.37 | 5.32 | 5.32 | 5.44 | 5.08 | 19.48M |
| August 27, 2025 | 5.54 | 5.34 | 5.34 | 5.54 | 5.34 | 13.49M |
| August 26, 2025 | 5.46 | 5.53 | 5.53 | 5.55 | 5.41 | 13.82M |
| August 25, 2025 | 5.47 | 5.46 | 5.46 | 5.49 | 5.37 | 15.96M |
| August 22, 2025 | 5.5 | 5.47 | 5.47 | 5.55 | 5.41 | 14.23M |
| August 21, 2025 | 5.59 | 5.51 | 5.51 | 5.6 | 5.47 | 13.63M |
| August 20, 2025 | 5.43 | 5.57 | 5.57 | 5.58 | 5.41 | 17.06M |
| August 19, 2025 | 5.31 | 5.46 | 5.46 | 5.48 | 5.28 | 15.88M |
| August 18, 2025 | 5.34 | 5.33 | 5.33 | 5.38 | 5.31 | 12.36M |
| August 15, 2025 | 5.25 | 5.3 | 5.3 | 5.36 | 5.23 | 15.38M |
| August 14, 2025 | 5.39 | 5.23 | 5.23 | 5.42 | 5.22 | 13.59M |