5.90
+0.04(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 5.87 | 5.9 | 5.9 | 5.93 | 5.87 | 11.13M |
| October 23, 2025 | 5.84 | 5.86 | 5.86 | 5.88 | 5.76 | 11.49M |
| October 22, 2025 | 5.85 | 5.83 | 5.83 | 5.9 | 5.79 | 9.8M |
| October 21, 2025 | 5.73 | 5.85 | 5.85 | 5.87 | 5.67 | 16.64M |
| October 20, 2025 | 5.64 | 5.73 | 5.73 | 5.75 | 5.64 | 16.72M |
| October 17, 2025 | 5.75 | 5.57 | 5.57 | 5.77 | 5.57 | 16.59M |
| October 16, 2025 | 5.8 | 5.72 | 5.72 | 5.8 | 5.66 | 16.72M |
| October 15, 2025 | 5.77 | 5.81 | 5.81 | 5.82 | 5.66 | 16.38M |
| October 14, 2025 | 5.99 | 5.76 | 5.76 | 6.03 | 5.72 | 20.07M |
| October 13, 2025 | 5.73 | 5.94 | 5.94 | 5.96 | 5.56 | 22.07M |
| October 10, 2025 | 6.09 | 6.01 | 6.01 | 6.11 | 6 | 18.31M |
| October 09, 2025 | 6.18 | 6.1 | 6.1 | 6.25 | 6.08 | 20.6M |
| September 30, 2025 | 6.28 | 6.15 | 6.15 | 6.34 | 6.14 | 19.79M |
| September 29, 2025 | 6.24 | 6.25 | 6.25 | 6.3 | 6.14 | 18.8M |
| September 26, 2025 | 6.33 | 6.24 | 6.24 | 6.4 | 6.22 | 18.69M |
| September 25, 2025 | 6.5 | 6.36 | 6.36 | 6.56 | 6.36 | 23.15M |
| September 24, 2025 | 6.42 | 6.56 | 6.56 | 6.57 | 6.32 | 24.83M |
| September 23, 2025 | 6.6 | 6.46 | 6.46 | 6.61 | 6.28 | 35.31M |
| September 22, 2025 | 6.5 | 6.58 | 6.58 | 6.62 | 6.45 | 22.57M |
| September 19, 2025 | 6.71 | 6.48 | 6.48 | 6.82 | 6.43 | 38.49M |
| September 18, 2025 | 6.84 | 6.7 | 6.7 | 6.94 | 6.63 | 43.5M |
| September 17, 2025 | 6.88 | 6.81 | 6.81 | 6.98 | 6.76 | 35.45M |
| September 16, 2025 | 6.72 | 6.9 | 6.9 | 6.96 | 6.66 | 43.35M |
| September 15, 2025 | 6.87 | 6.73 | 6.73 | 6.87 | 6.63 | 37.71M |
| September 12, 2025 | 6.76 | 6.87 | 6.87 | 7.01 | 6.76 | 54.7M |
| September 11, 2025 | 6.75 | 6.8 | 6.8 | 6.84 | 6.63 | 52.65M |
| September 10, 2025 | 6.48 | 6.83 | 6.83 | 6.98 | 6.48 | 69.76M |
| September 09, 2025 | 6.41 | 6.59 | 6.59 | 6.8 | 6.3 | 50.94M |
| September 08, 2025 | 6.5 | 6.48 | 6.48 | 6.5 | 6.34 | 37.11M |
| September 05, 2025 | 6.16 | 6.37 | 6.37 | 6.38 | 6.05 | 33.67M |
| September 04, 2025 | 6.29 | 6.15 | 6.15 | 6.39 | 6 | 37.83M |
| September 03, 2025 | 6.57 | 6.22 | 6.22 | 6.57 | 6.22 | 41.56M |
| September 02, 2025 | 6.85 | 6.58 | 6.58 | 6.89 | 6.51 | 74.64M |
| September 01, 2025 | 6.45 | 6.91 | 6.91 | 7.45 | 6.4 | 116.79M |
| August 29, 2025 | 6.53 | 6.39 | 6.39 | 6.55 | 6.35 | 27.46M |
| August 28, 2025 | 6.39 | 6.55 | 6.55 | 6.56 | 6.25 | 41.6M |
| August 27, 2025 | 6.68 | 6.4 | 6.4 | 6.75 | 6.38 | 49.7M |
| August 26, 2025 | 6.78 | 6.71 | 6.71 | 6.81 | 6.63 | 43.96M |
| August 25, 2025 | 6.85 | 6.82 | 6.82 | 7.03 | 6.67 | 65.37M |
| August 22, 2025 | 6.63 | 6.79 | 6.79 | 6.84 | 6.55 | 59.22M |
| August 21, 2025 | 6.59 | 6.6 | 6.6 | 6.74 | 6.43 | 56.42M |
| August 20, 2025 | 6.66 | 6.58 | 6.58 | 6.72 | 6.51 | 59.8M |
| August 19, 2025 | 6.75 | 6.82 | 6.82 | 7.1 | 6.68 | 83.21M |
| August 18, 2025 | 7.32 | 6.91 | 6.91 | 7.47 | 6.81 | 111.56M |
| August 15, 2025 | 6.5 | 6.74 | 6.74 | 6.87 | 6.45 | 101.39M |
| August 14, 2025 | 6.28 | 6.63 | 6.63 | 6.66 | 6.13 | 127.69M |
| August 13, 2025 | 6.23 | 6.28 | 6.28 | 6.37 | 6.21 | 98.41M |
| August 12, 2025 | 5.86 | 6.45 | 6.45 | 6.93 | 5.78 | 133.43M |
| August 11, 2025 | 5.85 | 5.87 | 5.87 | 5.93 | 5.83 | 15.16M |
| August 08, 2025 | 5.91 | 5.83 | 5.83 | 5.94 | 5.81 | 17.18M |
| August 07, 2025 | 5.96 | 5.91 | 5.91 | 6 | 5.9 | 21.62M |
| August 06, 2025 | 5.91 | 5.96 | 5.96 | 6.05 | 5.9 | 31.2M |
| August 05, 2025 | 5.82 | 5.91 | 5.91 | 5.92 | 5.82 | 23.68M |
| August 04, 2025 | 5.72 | 5.82 | 5.82 | 5.82 | 5.67 | 18.71M |
| August 01, 2025 | 5.65 | 5.75 | 5.75 | 5.79 | 5.63 | 24.96M |
| July 31, 2025 | 5.69 | 5.64 | 5.64 | 5.77 | 5.63 | 18.85M |
| July 30, 2025 | 5.68 | 5.69 | 5.69 | 5.76 | 5.6 | 19.41M |
| July 29, 2025 | 5.7 | 5.68 | 5.68 | 5.74 | 5.6 | 14.13M |
| July 28, 2025 | 5.71 | 5.7 | 5.7 | 5.73 | 5.66 | 14.99M |
| July 25, 2025 | 5.62 | 5.69 | 5.69 | 5.71 | 5.58 | 15.82M |