5.48
-0.25(-4.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.74 | 5.48 | 5.48 | 5.78 | 5.48 | 28.6M |
| October 16, 2025 | 5.95 | 5.73 | 5.73 | 5.95 | 5.71 | 33.83M |
| October 15, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.86 | 23.34M |
| October 14, 2025 | 6.12 | 5.96 | 5.96 | 6.3 | 5.94 | 35.43M |
| October 13, 2025 | 5.85 | 6.1 | 6.1 | 6.12 | 5.66 | 37.7M |
| October 10, 2025 | 6.34 | 6.14 | 6.14 | 6.35 | 6.09 | 40.66M |
| October 09, 2025 | 6.07 | 6.31 | 6.31 | 6.38 | 6.07 | 55.3M |
| September 30, 2025 | 6.05 | 6.02 | 6.02 | 6.18 | 6.01 | 31.04M |
| September 29, 2025 | 5.99 | 6.08 | 6.08 | 6.11 | 5.94 | 24.14M |
| September 26, 2025 | 6.12 | 5.98 | 5.98 | 6.2 | 5.98 | 38.08M |
| September 25, 2025 | 6.16 | 6.18 | 6.18 | 6.64 | 6.13 | 59.51M |
| September 24, 2025 | 6 | 6.16 | 6.16 | 6.17 | 5.92 | 40.58M |
| September 23, 2025 | 6.31 | 6.01 | 6.01 | 6.38 | 5.88 | 55.87M |
| September 22, 2025 | 6.35 | 6.36 | 6.36 | 6.37 | 6.18 | 31.03M |
| September 19, 2025 | 6.44 | 6.33 | 6.33 | 6.44 | 6.22 | 48.22M |
| September 18, 2025 | 6.68 | 6.44 | 6.44 | 6.74 | 6.36 | 87.11M |
| September 17, 2025 | 6.24 | 6.73 | 6.73 | 6.88 | 6.19 | 129.75M |
| September 16, 2025 | 6.11 | 6.24 | 6.24 | 6.26 | 6.03 | 41.98M |
| September 15, 2025 | 6.2 | 6.1 | 6.1 | 6.3 | 6.09 | 39.56M |
| September 12, 2025 | 6.22 | 6.29 | 6.29 | 6.36 | 6.13 | 54.19M |
| September 11, 2025 | 6.16 | 6.24 | 6.24 | 6.24 | 5.97 | 55.2M |
| September 10, 2025 | 6.33 | 6.24 | 6.24 | 6.45 | 6.13 | 50.91M |
| September 09, 2025 | 6.17 | 6.32 | 6.32 | 6.4 | 6.09 | 59.41M |
| September 08, 2025 | 6.19 | 6.2 | 6.2 | 6.27 | 6.1 | 42.6M |
| September 05, 2025 | 5.98 | 6.18 | 6.18 | 6.18 | 5.92 | 54.29M |
| September 04, 2025 | 6.13 | 5.86 | 5.86 | 6.29 | 5.74 | 59.73M |
| September 03, 2025 | 6.35 | 6.08 | 6.08 | 6.45 | 5.98 | 66.07M |
| September 02, 2025 | 6.39 | 6.46 | 6.46 | 6.82 | 6.36 | 108.91M |
| September 01, 2025 | 6.18 | 6.21 | 6.21 | 6.27 | 6.12 | 42.49M |
| August 29, 2025 | 6.24 | 6.15 | 6.15 | 6.31 | 6.13 | 51.37M |
| August 28, 2025 | 6.41 | 6.34 | 6.34 | 6.59 | 6.12 | 76.92M |
| August 27, 2025 | 6.8 | 6.44 | 6.44 | 6.95 | 6.42 | 111.01M |
| August 26, 2025 | 6.42 | 6.83 | 6.83 | 7 | 6.29 | 153.22M |
| August 25, 2025 | 6.5 | 6.59 | 6.59 | 6.62 | 6.35 | 99.13M |
| August 22, 2025 | 6.43 | 6.51 | 6.51 | 6.65 | 6.33 | 120.1M |
| August 21, 2025 | 6 | 6.61 | 6.61 | 7 | 5.88 | 164.46M |
| August 20, 2025 | 5.89 | 5.96 | 5.96 | 5.97 | 5.83 | 34.53M |
| August 19, 2025 | 5.8 | 5.88 | 5.88 | 5.91 | 5.77 | 32.27M |
| August 18, 2025 | 5.83 | 5.81 | 5.81 | 5.86 | 5.76 | 24.94M |
| August 15, 2025 | 5.63 | 5.78 | 5.78 | 5.78 | 5.62 | 25.2M |
| August 14, 2025 | 5.86 | 5.64 | 5.64 | 5.87 | 5.63 | 31.66M |
| August 13, 2025 | 5.74 | 5.82 | 5.82 | 5.86 | 5.73 | 29.07M |
| August 12, 2025 | 5.79 | 5.74 | 5.74 | 5.82 | 5.71 | 16.86M |
| August 11, 2025 | 5.72 | 5.81 | 5.81 | 5.84 | 5.7 | 25.22M |
| August 08, 2025 | 5.71 | 5.74 | 5.74 | 5.78 | 5.66 | 17.05M |
| August 07, 2025 | 5.76 | 5.73 | 5.73 | 5.81 | 5.68 | 18.43M |
| August 06, 2025 | 5.74 | 5.78 | 5.78 | 5.8 | 5.7 | 18.97M |
| August 05, 2025 | 5.71 | 5.75 | 5.75 | 5.78 | 5.7 | 19.77M |
| August 04, 2025 | 5.59 | 5.71 | 5.71 | 5.72 | 5.5 | 23.97M |
| August 01, 2025 | 5.61 | 5.63 | 5.63 | 5.72 | 5.58 | 17.77M |
| July 31, 2025 | 5.69 | 5.63 | 5.63 | 5.8 | 5.6 | 22.51M |
| July 30, 2025 | 5.88 | 5.75 | 5.75 | 5.95 | 5.69 | 32.91M |
| July 29, 2025 | 5.81 | 5.87 | 5.87 | 6.02 | 5.78 | 52.73M |
| July 28, 2025 | 5.67 | 5.82 | 5.82 | 5.82 | 5.61 | 37.69M |
| July 25, 2025 | 5.7 | 5.66 | 5.66 | 5.71 | 5.61 | 14.42M |
| July 24, 2025 | 5.57 | 5.67 | 5.67 | 5.7 | 5.57 | 20.1M |
| July 23, 2025 | 5.66 | 5.58 | 5.58 | 5.68 | 5.57 | 20.47M |
| July 22, 2025 | 5.71 | 5.68 | 5.68 | 5.73 | 5.64 | 23.54M |
| July 21, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.59 | 28.44M |
| July 18, 2025 | 5.59 | 5.64 | 5.64 | 5.75 | 5.59 | 30.63M |