5.43
-0.16(-2.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.58 | 5.43 | 5.43 | 5.67 | 5.43 | 17.24M |
| October 16, 2025 | 5.67 | 5.59 | 5.59 | 5.7 | 5.58 | 13.61M |
| October 15, 2025 | 5.62 | 5.7 | 5.7 | 5.71 | 5.58 | 15.24M |
| October 14, 2025 | 5.77 | 5.61 | 5.61 | 5.83 | 5.61 | 22.6M |
| October 13, 2025 | 5.7 | 5.77 | 5.77 | 5.78 | 5.46 | 25.66M |
| October 10, 2025 | 5.99 | 5.87 | 5.87 | 6.01 | 5.86 | 28.36M |
| October 09, 2025 | 6.02 | 6.04 | 6.04 | 6.12 | 6.02 | 26.64M |
| September 30, 2025 | 6.02 | 6.02 | 6.02 | 6.15 | 6 | 25.38M |
| September 29, 2025 | 5.84 | 6.02 | 6.02 | 6.07 | 5.84 | 29.81M |
| September 26, 2025 | 5.93 | 5.83 | 5.83 | 6.04 | 5.83 | 24.23M |
| September 25, 2025 | 6.07 | 5.98 | 5.98 | 6.13 | 5.98 | 27.61M |
| September 24, 2025 | 5.92 | 6.11 | 6.11 | 6.12 | 5.88 | 32.73M |
| September 23, 2025 | 6.15 | 5.96 | 5.96 | 6.21 | 5.87 | 45.62M |
| September 22, 2025 | 6.09 | 6.21 | 6.21 | 6.38 | 5.91 | 51.4M |
| September 19, 2025 | 6.31 | 6.09 | 6.09 | 6.34 | 6.06 | 44.31M |
| September 18, 2025 | 6.58 | 6.31 | 6.31 | 6.58 | 6.23 | 69.05M |
| September 17, 2025 | 6.45 | 6.62 | 6.62 | 6.65 | 6.35 | 71.32M |
| September 16, 2025 | 6.5 | 6.47 | 6.47 | 6.55 | 6.33 | 52.01M |
| September 15, 2025 | 6.54 | 6.51 | 6.51 | 6.69 | 6.47 | 71.01M |
| September 12, 2025 | 6.36 | 6.59 | 6.59 | 6.86 | 6.18 | 113.79M |
| September 11, 2025 | 6.3 | 6.34 | 6.34 | 6.35 | 6.21 | 45.03M |
| September 10, 2025 | 6.38 | 6.34 | 6.34 | 6.46 | 6.28 | 59.93M |
| September 09, 2025 | 6.43 | 6.45 | 6.45 | 6.65 | 6.4 | 71.58M |
| September 08, 2025 | 6.6 | 6.49 | 6.49 | 6.6 | 6.41 | 87.06M |
| September 05, 2025 | 6.43 | 6.64 | 6.64 | 6.68 | 6.28 | 137.65M |
| September 04, 2025 | 5.96 | 6.4 | 6.4 | 6.4 | 5.96 | 118.89M |
| September 03, 2025 | 6.18 | 6.01 | 6.01 | 6.29 | 5.99 | 51.19M |
| September 02, 2025 | 5.93 | 6.19 | 6.19 | 6.21 | 5.92 | 79.1M |
| September 01, 2025 | 5.84 | 5.95 | 5.95 | 5.98 | 5.84 | 24.39M |
| August 29, 2025 | 5.81 | 5.86 | 5.86 | 5.98 | 5.7 | 34.81M |
| August 28, 2025 | 6.05 | 5.8 | 5.8 | 6.1 | 5.52 | 59.81M |
| August 27, 2025 | 6.18 | 6 | 6 | 6.24 | 6 | 43.59M |
| August 26, 2025 | 6.13 | 6.18 | 6.18 | 6.2 | 6.07 | 31.91M |
| August 25, 2025 | 6.16 | 6.17 | 6.17 | 6.22 | 6.13 | 33.47M |
| August 22, 2025 | 6.16 | 6.16 | 6.16 | 6.21 | 6.13 | 24.46M |
| August 21, 2025 | 6.24 | 6.18 | 6.18 | 6.24 | 6.13 | 26.55M |
| August 20, 2025 | 6.22 | 6.23 | 6.23 | 6.24 | 6.14 | 32.68M |
| August 19, 2025 | 6.15 | 6.23 | 6.23 | 6.24 | 6.08 | 55.07M |
| August 18, 2025 | 6.01 | 6.12 | 6.12 | 6.15 | 6.01 | 36.63M |
| August 15, 2025 | 5.92 | 6.01 | 6.01 | 6.03 | 5.91 | 18.56M |
| August 14, 2025 | 6.1 | 5.94 | 5.94 | 6.17 | 5.94 | 29.52M |
| August 13, 2025 | 6.08 | 6.08 | 6.08 | 6.1 | 6.03 | 19.05M |
| August 12, 2025 | 6.12 | 6.08 | 6.08 | 6.14 | 6.04 | 20.91M |
| August 11, 2025 | 5.99 | 6.12 | 6.12 | 6.12 | 5.95 | 31.15M |
| August 08, 2025 | 5.96 | 5.95 | 5.95 | 6.02 | 5.93 | 14.64M |
| August 07, 2025 | 6.07 | 6 | 6 | 6.08 | 5.98 | 16.01M |
| August 06, 2025 | 5.99 | 6.06 | 6.06 | 6.06 | 5.95 | 19.87M |
| August 05, 2025 | 5.93 | 5.99 | 5.99 | 6.02 | 5.92 | 13.14M |
| August 04, 2025 | 5.8 | 5.92 | 5.92 | 5.92 | 5.78 | 13.67M |
| August 01, 2025 | 5.92 | 5.85 | 5.85 | 5.93 | 5.82 | 17.08M |
| July 31, 2025 | 5.97 | 5.93 | 5.93 | 6.06 | 5.9 | 15.22M |
| July 30, 2025 | 6.07 | 6 | 6 | 6.07 | 5.95 | 15.46M |
| July 29, 2025 | 6.1 | 6.06 | 6.06 | 6.17 | 6.02 | 17.86M |
| July 28, 2025 | 6.04 | 6.1 | 6.1 | 6.18 | 6.02 | 22.43M |
| July 25, 2025 | 5.98 | 6.04 | 6.04 | 6.1 | 5.94 | 24.51M |
| July 24, 2025 | 5.89 | 5.97 | 5.97 | 5.98 | 5.87 | 17.95M |
| July 23, 2025 | 6.04 | 5.9 | 5.9 | 6.05 | 5.9 | 30.19M |
| July 22, 2025 | 6.09 | 6.06 | 6.06 | 6.11 | 6.03 | 24.01M |
| July 21, 2025 | 6.04 | 6.09 | 6.09 | 6.09 | 6 | 20.65M |
| July 18, 2025 | 6.01 | 6.06 | 6.06 | 6.14 | 6 | 23.08M |