5.57
+0.11(+2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.58 | 5.46 | 5.46 | 5.6 | 5.46 | 5.44M |
| October 16, 2025 | 5.59 | 5.58 | 5.58 | 5.67 | 5.52 | 9.54M |
| October 15, 2025 | 5.53 | 5.59 | 5.59 | 5.59 | 5.49 | 6.69M |
| October 14, 2025 | 5.64 | 5.52 | 5.52 | 5.65 | 5.5 | 6.81M |
| October 13, 2025 | 5.48 | 5.62 | 5.62 | 5.66 | 5.4 | 9.9M |
| October 10, 2025 | 5.44 | 5.57 | 5.57 | 5.59 | 5.42 | 9.1M |
| October 09, 2025 | 5.4 | 5.46 | 5.46 | 5.49 | 5.37 | 6.45M |
| September 30, 2025 | 5.41 | 5.41 | 5.41 | 5.46 | 5.39 | 3.9M |
| September 29, 2025 | 5.35 | 5.42 | 5.42 | 5.44 | 5.28 | 4.97M |
| September 26, 2025 | 5.39 | 5.37 | 5.37 | 5.42 | 5.3 | 4.66M |
| September 25, 2025 | 5.41 | 5.36 | 5.36 | 5.45 | 5.35 | 4.6M |
| September 24, 2025 | 5.36 | 5.43 | 5.43 | 5.43 | 5.31 | 5.67M |
| September 23, 2025 | 5.46 | 5.37 | 5.37 | 5.48 | 5.26 | 8.1M |
| September 22, 2025 | 5.49 | 5.45 | 5.45 | 5.54 | 5.41 | 6.27M |
| September 19, 2025 | 5.65 | 5.5 | 5.5 | 5.66 | 5.48 | 9.81M |
| September 18, 2025 | 5.75 | 5.64 | 5.64 | 5.79 | 5.6 | 12.33M |
| September 17, 2025 | 5.69 | 5.75 | 5.75 | 5.77 | 5.65 | 11.42M |
| September 16, 2025 | 5.64 | 5.69 | 5.69 | 5.69 | 5.58 | 6.93M |
| September 15, 2025 | 5.64 | 5.64 | 5.64 | 5.66 | 5.6 | 5.58M |
| September 12, 2025 | 5.7 | 5.66 | 5.66 | 5.73 | 5.63 | 6.61M |
| September 11, 2025 | 5.66 | 5.7 | 5.7 | 5.72 | 5.56 | 7.22M |
| September 10, 2025 | 5.66 | 5.66 | 5.66 | 5.7 | 5.62 | 5.35M |
| September 09, 2025 | 5.72 | 5.66 | 5.66 | 5.73 | 5.62 | 6.26M |
| September 08, 2025 | 5.64 | 5.71 | 5.71 | 5.73 | 5.63 | 7.18M |
| September 05, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.5 | 8.38M |
| September 04, 2025 | 5.53 | 5.57 | 5.57 | 5.65 | 5.48 | 12.48M |
| September 03, 2025 | 5.69 | 5.52 | 5.52 | 5.71 | 5.51 | 9.86M |
| September 02, 2025 | 5.77 | 5.69 | 5.69 | 5.77 | 5.61 | 11.22M |
| September 01, 2025 | 5.73 | 5.75 | 5.75 | 5.82 | 5.67 | 8.19M |
| August 29, 2025 | 5.78 | 5.71 | 5.71 | 5.83 | 5.69 | 11.66M |
| August 28, 2025 | 5.94 | 5.81 | 5.81 | 5.97 | 5.61 | 18.16M |
| August 27, 2025 | 6.07 | 5.9 | 5.9 | 6.12 | 5.89 | 17.12M |
| August 26, 2025 | 5.96 | 6.08 | 6.08 | 6.11 | 5.93 | 16.5M |
| August 25, 2025 | 5.98 | 5.97 | 5.97 | 6.04 | 5.93 | 13.04M |
| August 22, 2025 | 6.08 | 5.98 | 5.98 | 6.09 | 5.95 | 12.09M |
| August 21, 2025 | 6.12 | 6.06 | 6.06 | 6.14 | 6.01 | 11.66M |
| August 20, 2025 | 6.04 | 6.09 | 6.09 | 6.1 | 5.98 | 12.54M |
| August 19, 2025 | 6 | 6.04 | 6.04 | 6.12 | 5.99 | 16.5M |
| August 18, 2025 | 5.95 | 6.01 | 6.01 | 6.08 | 5.93 | 23.81M |
| August 15, 2025 | 5.73 | 5.94 | 5.94 | 5.98 | 5.72 | 19.94M |
| August 14, 2025 | 5.88 | 5.72 | 5.72 | 5.9 | 5.71 | 14.29M |
| August 13, 2025 | 5.94 | 5.88 | 5.88 | 5.95 | 5.86 | 10.83M |
| August 12, 2025 | 6 | 5.93 | 5.93 | 6.04 | 5.91 | 9.75M |
| August 11, 2025 | 5.91 | 5.97 | 5.97 | 6 | 5.91 | 9.35M |
| August 08, 2025 | 5.92 | 5.94 | 5.94 | 5.96 | 5.83 | 13.56M |
| August 07, 2025 | 6 | 5.91 | 5.91 | 6.01 | 5.9 | 14.54M |
| August 06, 2025 | 6.07 | 5.96 | 5.96 | 6.11 | 5.92 | 19.5M |
| August 05, 2025 | 6.07 | 6.04 | 6.04 | 6.15 | 6.03 | 21.03M |
| August 04, 2025 | 6 | 6.11 | 6.11 | 6.12 | 5.89 | 33M |
| August 01, 2025 | 6.15 | 6.13 | 6.13 | 6.4 | 5.98 | 50.03M |
| July 31, 2025 | 5.95 | 5.99 | 5.99 | 6.12 | 5.89 | 23.23M |
| July 30, 2025 | 5.96 | 5.95 | 5.95 | 6.01 | 5.88 | 10.88M |
| July 29, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.88 | 10.24M |
| July 28, 2025 | 6.03 | 5.99 | 5.99 | 6.05 | 5.97 | 8.99M |
| July 25, 2025 | 6.03 | 6.01 | 6.01 | 6.08 | 5.98 | 10.32M |
| July 24, 2025 | 5.89 | 6.03 | 6.03 | 6.05 | 5.87 | 14.13M |
| July 23, 2025 | 5.9 | 5.88 | 5.88 | 5.97 | 5.86 | 8.09M |
| July 22, 2025 | 6.02 | 5.93 | 5.93 | 6.02 | 5.9 | 9.95M |
| July 21, 2025 | 5.92 | 5.98 | 5.98 | 6 | 5.89 | 9.84M |
| July 18, 2025 | 5.94 | 5.92 | 5.92 | 5.97 | 5.85 | 6.47M |