5.52
+0.12(+2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5.46 | 5.52 | 5.52 | 5.55 | 5.46 | 9.75M |
| October 17, 2025 | 5.54 | 5.4 | 5.4 | 5.57 | 5.4 | 12.26M |
| October 16, 2025 | 5.63 | 5.53 | 5.53 | 5.63 | 5.51 | 10.24M |
| October 15, 2025 | 5.62 | 5.63 | 5.63 | 5.65 | 5.53 | 10.33M |
| October 14, 2025 | 5.73 | 5.57 | 5.57 | 5.76 | 5.55 | 16.37M |
| October 13, 2025 | 5.5 | 5.7 | 5.7 | 5.72 | 5.39 | 18.66M |
| October 10, 2025 | 5.84 | 5.77 | 5.77 | 5.85 | 5.75 | 18.49M |
| October 09, 2025 | 5.84 | 5.88 | 5.88 | 5.89 | 5.79 | 20.07M |
| September 30, 2025 | 5.77 | 5.79 | 5.79 | 5.85 | 5.73 | 14.98M |
| September 29, 2025 | 5.7 | 5.75 | 5.75 | 5.77 | 5.58 | 17.42M |
| September 26, 2025 | 5.71 | 5.72 | 5.72 | 5.9 | 5.64 | 21.08M |
| September 25, 2025 | 5.82 | 5.74 | 5.74 | 5.86 | 5.72 | 15.14M |
| September 24, 2025 | 5.67 | 5.84 | 5.84 | 5.85 | 5.56 | 21.2M |
| September 23, 2025 | 5.83 | 5.66 | 5.66 | 5.83 | 5.49 | 25.55M |
| September 22, 2025 | 5.8 | 5.81 | 5.81 | 5.85 | 5.74 | 13.42M |
| September 19, 2025 | 5.86 | 5.8 | 5.8 | 5.92 | 5.78 | 20.06M |
| September 18, 2025 | 6.05 | 5.85 | 5.85 | 6.05 | 5.79 | 32.21M |
| September 17, 2025 | 5.92 | 6 | 6 | 6.1 | 5.88 | 34.17M |
| September 16, 2025 | 5.8 | 5.92 | 5.92 | 5.92 | 5.79 | 18.64M |
| September 15, 2025 | 5.84 | 5.81 | 5.81 | 5.88 | 5.77 | 15M |
| September 12, 2025 | 5.86 | 5.84 | 5.84 | 5.92 | 5.83 | 19.55M |
| September 11, 2025 | 5.71 | 5.88 | 5.88 | 5.88 | 5.66 | 25.64M |
| September 10, 2025 | 5.67 | 5.72 | 5.72 | 5.75 | 5.66 | 13.93M |
| September 09, 2025 | 5.79 | 5.68 | 5.68 | 5.79 | 5.66 | 19.47M |
| September 08, 2025 | 5.8 | 5.81 | 5.81 | 5.81 | 5.7 | 22.61M |
| September 05, 2025 | 5.7 | 5.79 | 5.79 | 5.79 | 5.65 | 19.01M |
| September 04, 2025 | 5.77 | 5.69 | 5.69 | 5.83 | 5.61 | 25.32M |
| September 03, 2025 | 5.92 | 5.72 | 5.72 | 5.93 | 5.69 | 24.79M |
| September 02, 2025 | 6.11 | 5.9 | 5.9 | 6.12 | 5.81 | 38.44M |
| September 01, 2025 | 6.16 | 6.11 | 6.11 | 6.19 | 6.07 | 36.59M |
| August 29, 2025 | 6.33 | 6.16 | 6.16 | 6.34 | 6.15 | 32.34M |
| August 28, 2025 | 6.26 | 6.33 | 6.33 | 6.37 | 6.03 | 56.31M |
| August 27, 2025 | 6.56 | 6.26 | 6.26 | 6.56 | 6.26 | 87M |
| August 26, 2025 | 6.45 | 6.67 | 6.67 | 6.72 | 6.35 | 82.23M |
| August 25, 2025 | 6.61 | 6.49 | 6.49 | 6.61 | 6.41 | 78.46M |
| August 22, 2025 | 6.56 | 6.63 | 6.63 | 6.72 | 6.38 | 100.37M |
| August 21, 2025 | 6.22 | 6.54 | 6.54 | 7.09 | 6.2 | 116.6M |
| August 20, 2025 | 6.1 | 6.2 | 6.2 | 6.21 | 6.04 | 25.55M |
| August 19, 2025 | 6.1 | 6.1 | 6.1 | 6.15 | 6.03 | 19.78M |
| August 18, 2025 | 5.99 | 6.08 | 6.08 | 6.11 | 5.98 | 29.01M |
| August 15, 2025 | 5.83 | 5.95 | 5.95 | 5.96 | 5.82 | 19.28M |
| August 14, 2025 | 6.02 | 5.84 | 5.84 | 6.06 | 5.82 | 22.19M |
| August 13, 2025 | 6.04 | 6.02 | 6.02 | 6.05 | 5.96 | 20.33M |
| August 12, 2025 | 6.06 | 6.02 | 6.02 | 6.06 | 5.97 | 15.47M |
| August 11, 2025 | 6 | 6.06 | 6.06 | 6.08 | 5.98 | 21.53M |
| August 08, 2025 | 6 | 6.01 | 6.01 | 6.02 | 5.89 | 19.49M |
| August 07, 2025 | 6.03 | 6 | 6 | 6.06 | 5.95 | 17.59M |
| August 06, 2025 | 5.93 | 6.03 | 6.03 | 6.04 | 5.92 | 22.15M |
| August 05, 2025 | 5.87 | 5.96 | 5.96 | 6.03 | 5.87 | 19.78M |
| August 04, 2025 | 5.8 | 5.87 | 5.87 | 5.89 | 5.75 | 19.78M |
| August 01, 2025 | 5.78 | 5.82 | 5.82 | 5.89 | 5.78 | 24.04M |
| July 31, 2025 | 6 | 5.82 | 5.82 | 6.07 | 5.79 | 39.73M |
| July 30, 2025 | 6.08 | 6 | 6 | 6.1 | 5.93 | 42.04M |
| July 29, 2025 | 5.92 | 6.11 | 6.11 | 6.17 | 5.89 | 68.22M |
| July 28, 2025 | 5.85 | 5.93 | 5.93 | 5.95 | 5.81 | 38.25M |
| July 25, 2025 | 5.96 | 5.84 | 5.84 | 6 | 5.76 | 46.4M |
| July 24, 2025 | 5.89 | 5.88 | 5.88 | 6.18 | 5.79 | 58.29M |
| July 23, 2025 | 5.69 | 5.66 | 5.66 | 5.7 | 5.62 | 14.51M |
| July 22, 2025 | 5.78 | 5.68 | 5.68 | 5.84 | 5.65 | 20.39M |
| July 21, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.73 | 15.44M |