5.59
-0.01(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.6 | 5.59 | 5.59 | 5.6 | 5.52 | 21.67M |
| November 12, 2025 | 5.58 | 5.54 | 5.54 | 5.61 | 5.52 | 23.07M |
| November 11, 2025 | 5.59 | 5.58 | 5.58 | 5.63 | 5.56 | 22.68M |
| November 10, 2025 | 5.55 | 5.58 | 5.58 | 5.6 | 5.55 | 22.58M |
| November 07, 2025 | 5.6 | 5.55 | 5.55 | 5.61 | 5.55 | 25.95M |
| November 06, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.59 | 23.88M |
| November 05, 2025 | 5.63 | 5.65 | 5.65 | 5.69 | 5.57 | 30.67M |
| November 04, 2025 | 5.69 | 5.66 | 5.66 | 5.7 | 5.61 | 24.68M |
| November 03, 2025 | 5.66 | 5.71 | 5.71 | 5.72 | 5.62 | 29.72M |
| October 31, 2025 | 5.53 | 5.65 | 5.65 | 5.68 | 5.53 | 32.62M |
| October 30, 2025 | 5.61 | 5.54 | 5.54 | 5.64 | 5.53 | 28.52M |
| October 29, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.54 | 27.24M |
| October 28, 2025 | 5.65 | 5.63 | 5.63 | 5.68 | 5.57 | 25.53M |
| October 27, 2025 | 5.68 | 5.63 | 5.63 | 5.71 | 5.61 | 28.78M |
| October 24, 2025 | 5.68 | 5.66 | 5.66 | 5.71 | 5.63 | 30.5M |
| October 23, 2025 | 5.68 | 5.71 | 5.71 | 5.72 | 5.57 | 22.79M |
| October 22, 2025 | 5.65 | 5.68 | 5.68 | 5.74 | 5.61 | 20.88M |
| October 21, 2025 | 5.58 | 5.66 | 5.66 | 5.69 | 5.57 | 21.93M |
| October 20, 2025 | 5.55 | 5.59 | 5.59 | 5.63 | 5.55 | 22.36M |
| October 17, 2025 | 5.68 | 5.51 | 5.51 | 5.72 | 5.49 | 30.56M |
| October 16, 2025 | 5.73 | 5.68 | 5.68 | 5.75 | 5.66 | 22.57M |
| October 15, 2025 | 5.69 | 5.76 | 5.76 | 5.79 | 5.64 | 30.87M |
| October 14, 2025 | 5.86 | 5.69 | 5.69 | 5.91 | 5.68 | 38.15M |
| October 13, 2025 | 5.71 | 5.84 | 5.84 | 5.86 | 5.62 | 36.5M |
| October 10, 2025 | 5.9 | 5.89 | 5.89 | 5.96 | 5.81 | 33.35M |
| October 09, 2025 | 5.93 | 5.92 | 5.92 | 6 | 5.9 | 36.96M |
| September 30, 2025 | 5.83 | 5.87 | 5.87 | 5.92 | 5.83 | 25.2M |
| September 29, 2025 | 5.73 | 5.83 | 5.83 | 5.88 | 5.65 | 32.13M |
| September 26, 2025 | 5.84 | 5.73 | 5.73 | 5.92 | 5.73 | 32.68M |
| September 25, 2025 | 5.82 | 5.87 | 5.87 | 5.97 | 5.82 | 33.03M |
| September 24, 2025 | 5.67 | 5.84 | 5.84 | 5.85 | 5.65 | 34.67M |
| September 23, 2025 | 5.86 | 5.71 | 5.71 | 5.88 | 5.58 | 54.35M |
| September 22, 2025 | 5.88 | 5.9 | 5.9 | 5.93 | 5.84 | 28.26M |
| September 19, 2025 | 5.95 | 5.88 | 5.88 | 6.05 | 5.85 | 42.65M |
| September 18, 2025 | 6.06 | 5.93 | 5.93 | 6.12 | 5.88 | 56.81M |
| September 17, 2025 | 6.06 | 6.07 | 6.07 | 6.1 | 6 | 37.51M |
| September 16, 2025 | 5.93 | 6.06 | 6.06 | 6.08 | 5.89 | 44.81M |
| September 15, 2025 | 5.98 | 5.95 | 5.95 | 5.99 | 5.89 | 31.17M |
| September 12, 2025 | 6.04 | 5.99 | 5.99 | 6.07 | 5.97 | 34.54M |
| September 11, 2025 | 5.82 | 6.02 | 6.02 | 6.04 | 5.73 | 53.81M |
| September 10, 2025 | 5.81 | 5.83 | 5.83 | 5.87 | 5.79 | 34.4M |
| September 09, 2025 | 5.97 | 5.79 | 5.79 | 5.97 | 5.78 | 42.49M |
| September 08, 2025 | 6 | 5.98 | 5.98 | 6.02 | 5.91 | 38.89M |
| September 05, 2025 | 5.88 | 6.03 | 6.03 | 6.03 | 5.79 | 45.3M |
| September 04, 2025 | 5.95 | 5.88 | 5.88 | 6.06 | 5.79 | 52.71M |
| September 03, 2025 | 6.14 | 5.94 | 5.94 | 6.17 | 5.92 | 54.04M |
| September 02, 2025 | 6.38 | 6.13 | 6.13 | 6.39 | 6.07 | 80.05M |
| September 01, 2025 | 6.24 | 6.44 | 6.44 | 6.46 | 6.23 | 89.1M |
| August 29, 2025 | 6.34 | 6.24 | 6.24 | 6.4 | 6.21 | 53.53M |
| August 28, 2025 | 6.18 | 6.34 | 6.34 | 6.34 | 6.05 | 87.21M |
| August 27, 2025 | 6.43 | 6.24 | 6.24 | 6.55 | 6.23 | 90.8M |
| August 26, 2025 | 6.37 | 6.39 | 6.39 | 6.47 | 6.27 | 76.64M |
| August 25, 2025 | 6.34 | 6.37 | 6.37 | 6.5 | 6.3 | 116.5M |
| August 22, 2025 | 6.36 | 6.34 | 6.34 | 6.49 | 6.27 | 134.33M |
| August 21, 2025 | 6.19 | 6.21 | 6.21 | 6.34 | 6.13 | 90.96M |
| August 20, 2025 | 6.05 | 6.16 | 6.16 | 6.17 | 6.02 | 60.98M |
| August 19, 2025 | 6.05 | 6.08 | 6.08 | 6.17 | 6 | 64.07M |
| August 18, 2025 | 5.94 | 6.05 | 6.05 | 6.1 | 5.92 | 71.11M |
| August 15, 2025 | 5.83 | 5.92 | 5.92 | 5.92 | 5.82 | 40.03M |
| August 14, 2025 | 5.95 | 5.85 | 5.85 | 6.01 | 5.84 | 53.08M |