5.31
-0.22(-3.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.51 | 5.31 | 5.31 | 5.53 | 5.3 | 48.85M |
| October 16, 2025 | 5.59 | 5.53 | 5.53 | 5.62 | 5.51 | 33.39M |
| October 15, 2025 | 5.54 | 5.61 | 5.61 | 5.62 | 5.46 | 40.77M |
| October 14, 2025 | 5.74 | 5.51 | 5.51 | 5.78 | 5.49 | 61.53M |
| October 13, 2025 | 5.52 | 5.73 | 5.73 | 5.73 | 5.31 | 62.18M |
| October 10, 2025 | 5.85 | 5.67 | 5.67 | 5.86 | 5.66 | 66.95M |
| October 09, 2025 | 5.81 | 5.91 | 5.91 | 5.95 | 5.81 | 53.62M |
| September 30, 2025 | 5.75 | 5.81 | 5.81 | 5.94 | 5.75 | 49.62M |
| September 29, 2025 | 5.65 | 5.74 | 5.74 | 5.76 | 5.6 | 45.42M |
| September 26, 2025 | 5.81 | 5.65 | 5.65 | 5.85 | 5.65 | 47.31M |
| September 25, 2025 | 5.9 | 5.86 | 5.86 | 6 | 5.84 | 44.82M |
| September 24, 2025 | 5.72 | 5.94 | 5.94 | 5.94 | 5.66 | 52.19M |
| September 23, 2025 | 5.94 | 5.76 | 5.76 | 5.94 | 5.61 | 76.35M |
| September 22, 2025 | 5.96 | 5.94 | 5.94 | 6.01 | 5.86 | 48.94M |
| September 19, 2025 | 6.06 | 5.95 | 5.95 | 6.15 | 5.93 | 58.59M |
| September 18, 2025 | 6.19 | 6.04 | 6.04 | 6.26 | 5.97 | 100.58M |
| September 17, 2025 | 6.24 | 6.19 | 6.19 | 6.25 | 6.18 | 75.72M |
| September 16, 2025 | 6.14 | 6.25 | 6.25 | 6.25 | 6.1 | 104.38M |
| September 15, 2025 | 6.07 | 6.2 | 6.2 | 6.29 | 6.02 | 127.61M |
| September 12, 2025 | 6.1 | 6.05 | 6.05 | 6.18 | 6.03 | 113.95M |
| September 11, 2025 | 5.8 | 6.03 | 6.03 | 6.04 | 5.74 | 88.26M |
| September 10, 2025 | 5.66 | 5.83 | 5.83 | 5.91 | 5.66 | 78.16M |
| September 09, 2025 | 5.78 | 5.67 | 5.67 | 5.8 | 5.64 | 47M |
| September 08, 2025 | 5.81 | 5.83 | 5.83 | 5.86 | 5.73 | 51.48M |
| September 05, 2025 | 5.65 | 5.81 | 5.81 | 5.82 | 5.58 | 56.52M |
| September 04, 2025 | 5.79 | 5.64 | 5.64 | 5.85 | 5.52 | 68.52M |
| September 03, 2025 | 5.97 | 5.76 | 5.76 | 5.98 | 5.72 | 67.35M |
| September 02, 2025 | 6.11 | 5.94 | 5.94 | 6.11 | 5.87 | 90.69M |
| September 01, 2025 | 6.07 | 6.12 | 6.12 | 6.16 | 6.06 | 76.32M |
| August 29, 2025 | 6.18 | 6.09 | 6.09 | 6.19 | 6.05 | 84.77M |
| August 28, 2025 | 6.05 | 6.19 | 6.19 | 6.22 | 5.99 | 138.82M |
| August 27, 2025 | 6.23 | 6 | 6 | 6.3 | 5.99 | 167.16M |
| August 26, 2025 | 6.23 | 6.2 | 6.2 | 6.47 | 6.12 | 178.62M |
| August 25, 2025 | 6.33 | 6.23 | 6.23 | 6.42 | 6.13 | 202.9M |
| August 22, 2025 | 6 | 6.28 | 6.28 | 6.33 | 5.91 | 251.4M |
| August 21, 2025 | 5.81 | 6.08 | 6.08 | 6.27 | 5.78 | 229.62M |
| August 20, 2025 | 5.85 | 5.89 | 5.89 | 6.06 | 5.76 | 198.29M |
| August 19, 2025 | 5.78 | 5.81 | 5.81 | 6.21 | 5.75 | 288.52M |
| August 18, 2025 | 5.19 | 5.37 | 5.37 | 5.4 | 5.19 | 88.35M |
| August 15, 2025 | 5.07 | 5.18 | 5.18 | 5.18 | 5.07 | 43.3M |
| August 14, 2025 | 5.18 | 5.09 | 5.09 | 5.19 | 5.05 | 43.98M |
| August 13, 2025 | 5.16 | 5.19 | 5.19 | 5.21 | 5.14 | 54.83M |
| August 12, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.12 | 29.79M |
| August 11, 2025 | 5.08 | 5.16 | 5.16 | 5.17 | 5.07 | 37.38M |
| August 08, 2025 | 5.18 | 5.1 | 5.1 | 5.18 | 5.08 | 37.22M |
| August 07, 2025 | 5.2 | 5.18 | 5.18 | 5.21 | 5.14 | 40.87M |
| August 06, 2025 | 5.1 | 5.2 | 5.2 | 5.2 | 5.09 | 58.84M |
| August 05, 2025 | 5.06 | 5.12 | 5.12 | 5.14 | 5.05 | 38.29M |
| August 04, 2025 | 5.01 | 5.06 | 5.06 | 5.08 | 4.98 | 31.36M |
| August 01, 2025 | 4.99 | 5.04 | 5.04 | 5.06 | 4.96 | 41.67M |
| July 31, 2025 | 5.01 | 4.98 | 4.98 | 5.08 | 4.97 | 36.82M |
| July 30, 2025 | 5.07 | 5.02 | 5.02 | 5.08 | 4.98 | 41.17M |
| July 29, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 5 | 30.89M |
| July 28, 2025 | 5.17 | 5.08 | 5.08 | 5.18 | 5.06 | 35.09M |
| July 25, 2025 | 5.08 | 5.11 | 5.11 | 5.19 | 5.04 | 57.52M |
| July 24, 2025 | 4.96 | 5.05 | 5.05 | 5.05 | 4.96 | 32.07M |
| July 23, 2025 | 5 | 4.97 | 4.97 | 5.03 | 4.96 | 29.35M |
| July 22, 2025 | 5.08 | 5 | 5 | 5.09 | 4.98 | 39.65M |
| July 21, 2025 | 5.07 | 5.09 | 5.09 | 5.11 | 5.04 | 30.52M |
| July 18, 2025 | 5.09 | 5.07 | 5.07 | 5.11 | 5.03 | 26.15M |