5.80
+0.02(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5.66 | 5.78 | 5.78 | 5.81 | 5.66 | 15.56M |
| October 17, 2025 | 5.78 | 5.61 | 5.61 | 5.83 | 5.61 | 16.9M |
| October 16, 2025 | 5.88 | 5.78 | 5.78 | 5.92 | 5.78 | 15.04M |
| October 15, 2025 | 5.87 | 5.89 | 5.89 | 5.94 | 5.8 | 14.48M |
| October 14, 2025 | 6 | 5.89 | 5.89 | 6.06 | 5.88 | 21.56M |
| October 13, 2025 | 5.76 | 5.98 | 5.98 | 5.98 | 5.66 | 22.59M |
| October 10, 2025 | 5.93 | 5.91 | 5.91 | 5.98 | 5.89 | 17.92M |
| October 09, 2025 | 5.94 | 5.97 | 5.97 | 5.98 | 5.88 | 20.46M |
| September 30, 2025 | 5.8 | 5.94 | 5.94 | 5.98 | 5.8 | 22.85M |
| September 29, 2025 | 5.77 | 5.82 | 5.82 | 5.85 | 5.62 | 22.57M |
| September 26, 2025 | 5.84 | 5.81 | 5.81 | 5.91 | 5.76 | 22.22M |
| September 25, 2025 | 6 | 5.88 | 5.88 | 6.01 | 5.87 | 22.82M |
| September 24, 2025 | 5.8 | 6.02 | 6.02 | 6.02 | 5.75 | 23.43M |
| September 23, 2025 | 6.07 | 5.83 | 5.83 | 6.07 | 5.72 | 27.71M |
| September 22, 2025 | 5.91 | 6.02 | 6.02 | 6.03 | 5.82 | 24.57M |
| September 19, 2025 | 6.07 | 5.93 | 5.93 | 6.16 | 5.91 | 31.42M |
| September 18, 2025 | 6.19 | 6.09 | 6.09 | 6.23 | 6.06 | 30.09M |
| September 17, 2025 | 6.2 | 6.19 | 6.19 | 6.21 | 6.16 | 18.74M |
| September 16, 2025 | 6.18 | 6.23 | 6.23 | 6.24 | 6.12 | 21.99M |
| September 15, 2025 | 6.28 | 6.18 | 6.18 | 6.3 | 6.16 | 19.38M |
| September 12, 2025 | 6.25 | 6.23 | 6.23 | 6.29 | 6.22 | 22.32M |
| September 11, 2025 | 6.23 | 6.28 | 6.28 | 6.28 | 6.12 | 22.26M |
| September 10, 2025 | 6.22 | 6.22 | 6.22 | 6.3 | 6.2 | 17.65M |
| September 09, 2025 | 6.41 | 6.23 | 6.23 | 6.42 | 6.22 | 25.61M |
| September 08, 2025 | 6.25 | 6.36 | 6.36 | 6.37 | 6.21 | 32.68M |
| September 05, 2025 | 6.12 | 6.18 | 6.18 | 6.2 | 6.08 | 28.24M |
| September 04, 2025 | 6.4 | 6.13 | 6.13 | 6.42 | 6.02 | 43.84M |
| September 03, 2025 | 6.7 | 6.4 | 6.4 | 6.71 | 6.37 | 52.13M |
| September 02, 2025 | 6.86 | 6.74 | 6.74 | 6.87 | 6.43 | 76.33M |
| September 01, 2025 | 6.85 | 6.87 | 6.87 | 6.97 | 6.76 | 47.14M |
| August 29, 2025 | 6.91 | 6.87 | 6.87 | 7.1 | 6.86 | 77.81M |
| August 28, 2025 | 6.76 | 6.98 | 6.98 | 7.06 | 6.68 | 103.64M |
| August 27, 2025 | 6.93 | 6.7 | 6.7 | 6.98 | 6.7 | 54.61M |
| August 26, 2025 | 7.06 | 6.97 | 6.97 | 7.15 | 6.95 | 62.38M |
| August 25, 2025 | 6.96 | 6.98 | 6.98 | 7 | 6.82 | 82.19M |
| August 22, 2025 | 6.74 | 6.82 | 6.82 | 6.82 | 6.67 | 46.71M |
| August 21, 2025 | 6.75 | 6.72 | 6.72 | 6.82 | 6.69 | 43.65M |
| August 20, 2025 | 6.78 | 6.75 | 6.75 | 6.78 | 6.65 | 39.79M |
| August 19, 2025 | 6.82 | 6.78 | 6.78 | 6.83 | 6.68 | 41.23M |
| August 18, 2025 | 6.63 | 6.83 | 6.83 | 6.94 | 6.63 | 81.03M |
| August 15, 2025 | 6.47 | 6.6 | 6.6 | 6.62 | 6.43 | 40.06M |
| August 14, 2025 | 6.7 | 6.47 | 6.47 | 6.72 | 6.47 | 45.98M |
| August 13, 2025 | 6.66 | 6.7 | 6.7 | 6.82 | 6.65 | 43.59M |
| August 12, 2025 | 6.73 | 6.66 | 6.66 | 6.87 | 6.63 | 45.56M |
| August 11, 2025 | 6.73 | 6.73 | 6.73 | 6.81 | 6.68 | 41.85M |
| August 08, 2025 | 6.75 | 6.73 | 6.73 | 6.85 | 6.71 | 44.9M |
| August 07, 2025 | 6.79 | 6.78 | 6.78 | 6.81 | 6.68 | 50.01M |
| August 06, 2025 | 6.69 | 6.8 | 6.8 | 6.84 | 6.65 | 70.6M |
| August 05, 2025 | 6.52 | 6.71 | 6.71 | 6.83 | 6.5 | 74.01M |
| August 04, 2025 | 6.28 | 6.51 | 6.51 | 6.52 | 6.24 | 48.19M |
| August 01, 2025 | 6.44 | 6.32 | 6.32 | 6.5 | 6.27 | 45.02M |
| July 31, 2025 | 6.54 | 6.44 | 6.44 | 6.64 | 6.41 | 57.64M |
| July 30, 2025 | 6.38 | 6.57 | 6.57 | 6.74 | 6.36 | 91.85M |
| July 29, 2025 | 6.37 | 6.41 | 6.41 | 6.41 | 6.32 | 27.51M |
| July 28, 2025 | 6.33 | 6.39 | 6.39 | 6.46 | 6.33 | 29.38M |
| July 25, 2025 | 6.41 | 6.35 | 6.35 | 6.42 | 6.33 | 22.36M |
| July 24, 2025 | 6.31 | 6.4 | 6.4 | 6.41 | 6.3 | 28.89M |
| July 23, 2025 | 6.45 | 6.33 | 6.33 | 6.48 | 6.3 | 31.38M |
| July 22, 2025 | 6.35 | 6.45 | 6.45 | 6.51 | 6.32 | 46.03M |
| July 21, 2025 | 6.29 | 6.34 | 6.34 | 6.37 | 6.26 | 28.7M |