5.89
-0.07(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.09 | 5.96 | 5.96 | 6.13 | 5.92 | 13.76M |
| October 16, 2025 | 6.18 | 6.11 | 6.11 | 6.19 | 6.08 | 9.18M |
| October 15, 2025 | 6.07 | 6.14 | 6.14 | 6.16 | 6.05 | 12.93M |
| October 14, 2025 | 6.13 | 6.07 | 6.07 | 6.21 | 6.06 | 14.86M |
| October 13, 2025 | 5.97 | 6.09 | 6.09 | 6.11 | 5.83 | 14.05M |
| October 10, 2025 | 6.05 | 6.12 | 6.12 | 6.15 | 6.04 | 9.98M |
| October 09, 2025 | 6.06 | 6.07 | 6.07 | 6.1 | 6.03 | 10.25M |
| September 30, 2025 | 6.03 | 6.05 | 6.05 | 6.07 | 5.99 | 8.08M |
| September 29, 2025 | 6.02 | 6.02 | 6.02 | 6.04 | 5.89 | 10.9M |
| September 26, 2025 | 6 | 6 | 6 | 6.07 | 5.94 | 8.48M |
| September 25, 2025 | 6.06 | 6.01 | 6.01 | 6.1 | 5.98 | 9.37M |
| September 24, 2025 | 5.97 | 6.07 | 6.07 | 6.07 | 5.94 | 9.81M |
| September 23, 2025 | 6.07 | 6.01 | 6.01 | 6.07 | 5.82 | 13.25M |
| September 22, 2025 | 6.1 | 6.07 | 6.07 | 6.12 | 5.99 | 9.23M |
| September 19, 2025 | 6.15 | 6.1 | 6.1 | 6.18 | 6.06 | 9.75M |
| September 18, 2025 | 6.25 | 6.16 | 6.16 | 6.31 | 6.09 | 12.47M |
| September 17, 2025 | 6.23 | 6.26 | 6.26 | 6.29 | 6.2 | 9.58M |
| September 16, 2025 | 6.25 | 6.23 | 6.23 | 6.29 | 6.15 | 10.79M |
| September 15, 2025 | 6.35 | 6.27 | 6.27 | 6.39 | 6.24 | 11.54M |
| September 12, 2025 | 6.39 | 6.35 | 6.35 | 6.4 | 6.32 | 8.03M |
| September 11, 2025 | 6.22 | 6.38 | 6.38 | 6.39 | 6.19 | 12.32M |
| September 10, 2025 | 6.24 | 6.22 | 6.22 | 6.3 | 6.2 | 7.76M |
| September 09, 2025 | 6.29 | 6.26 | 6.26 | 6.35 | 6.21 | 10.76M |
| September 08, 2025 | 6.3 | 6.3 | 6.3 | 6.39 | 6.23 | 11.5M |
| September 05, 2025 | 6.14 | 6.33 | 6.33 | 6.5 | 6.12 | 21.15M |
| September 04, 2025 | 6.11 | 6.14 | 6.14 | 6.18 | 6.06 | 12.82M |
| September 03, 2025 | 6.26 | 6.08 | 6.08 | 6.27 | 6.06 | 13M |
| September 02, 2025 | 6.35 | 6.26 | 6.26 | 6.37 | 6.16 | 13.53M |
| September 01, 2025 | 6.47 | 6.36 | 6.36 | 6.47 | 6.33 | 15.01M |
| August 29, 2025 | 6.41 | 6.46 | 6.46 | 6.55 | 6.38 | 16.28M |
| August 28, 2025 | 6.4 | 6.44 | 6.44 | 6.49 | 6.2 | 15.36M |
| August 27, 2025 | 6.67 | 6.4 | 6.4 | 6.69 | 6.4 | 16.38M |
| August 26, 2025 | 6.6 | 6.66 | 6.66 | 6.7 | 6.53 | 12.76M |
| August 25, 2025 | 6.58 | 6.55 | 6.55 | 6.68 | 6.52 | 11.91M |
| August 22, 2025 | 6.55 | 6.56 | 6.56 | 6.58 | 6.47 | 8.85M |
| August 21, 2025 | 6.52 | 6.56 | 6.56 | 6.57 | 6.5 | 7.53M |
| August 20, 2025 | 6.5 | 6.54 | 6.54 | 6.54 | 6.44 | 8.71M |
| August 19, 2025 | 6.5 | 6.52 | 6.52 | 6.57 | 6.43 | 10.01M |
| August 18, 2025 | 6.56 | 6.53 | 6.53 | 6.62 | 6.49 | 10.64M |
| August 15, 2025 | 6.46 | 6.53 | 6.53 | 6.57 | 6.45 | 7.95M |
| August 14, 2025 | 6.61 | 6.47 | 6.47 | 6.63 | 6.44 | 8.69M |
| August 13, 2025 | 6.58 | 6.6 | 6.6 | 6.61 | 6.55 | 8.39M |
| August 12, 2025 | 6.61 | 6.58 | 6.58 | 6.63 | 6.56 | 7.49M |
| August 11, 2025 | 6.5 | 6.61 | 6.61 | 6.63 | 6.47 | 11.81M |
| August 08, 2025 | 6.4 | 6.49 | 6.49 | 6.51 | 6.39 | 8.81M |
| August 07, 2025 | 6.44 | 6.43 | 6.43 | 6.45 | 6.37 | 7.25M |
| August 06, 2025 | 6.38 | 6.42 | 6.42 | 6.43 | 6.34 | 7.31M |
| August 05, 2025 | 6.33 | 6.38 | 6.38 | 6.38 | 6.31 | 7.34M |
| August 04, 2025 | 6.23 | 6.31 | 6.31 | 6.33 | 6.2 | 8.78M |
| August 01, 2025 | 6.18 | 6.23 | 6.23 | 6.25 | 6.16 | 8.02M |
| July 31, 2025 | 6.33 | 6.15 | 6.15 | 6.34 | 6.12 | 10.4M |
| July 30, 2025 | 6.33 | 6.3 | 6.3 | 6.36 | 6.25 | 7.32M |
| July 29, 2025 | 6.38 | 6.33 | 6.33 | 6.39 | 6.27 | 7.55M |
| July 28, 2025 | 6.4 | 6.39 | 6.39 | 6.42 | 6.34 | 8.44M |
| July 25, 2025 | 6.48 | 6.4 | 6.4 | 6.48 | 6.38 | 7.36M |
| July 24, 2025 | 6.4 | 6.46 | 6.46 | 6.47 | 6.37 | 11.11M |
| July 23, 2025 | 6.47 | 6.43 | 6.43 | 6.56 | 6.39 | 15.47M |
| July 22, 2025 | 6.33 | 6.46 | 6.46 | 6.49 | 6.29 | 15.84M |
| July 21, 2025 | 6.23 | 6.36 | 6.36 | 6.38 | 6.23 | 12.56M |
| July 18, 2025 | 6.21 | 6.23 | 6.23 | 6.25 | 6.19 | 6.07M |