5.84
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.83 | 5.84 | 5.84 | 5.88 | 5.79 | 4.44M |
| November 06, 2025 | 5.85 | 5.83 | 5.83 | 5.87 | 5.81 | 4.3M |
| November 05, 2025 | 5.82 | 5.88 | 5.88 | 5.89 | 5.79 | 5.28M |
| November 04, 2025 | 5.81 | 5.86 | 5.86 | 5.87 | 5.75 | 7.14M |
| November 03, 2025 | 5.78 | 5.82 | 5.82 | 5.82 | 5.71 | 6.19M |
| October 31, 2025 | 5.64 | 5.76 | 5.76 | 5.76 | 5.64 | 7.42M |
| October 30, 2025 | 5.68 | 5.64 | 5.64 | 5.73 | 5.62 | 5.19M |
| October 29, 2025 | 5.72 | 5.7 | 5.7 | 5.73 | 5.65 | 4.73M |
| October 28, 2025 | 5.7 | 5.73 | 5.73 | 5.75 | 5.66 | 4.99M |
| October 27, 2025 | 5.74 | 5.7 | 5.7 | 5.78 | 5.67 | 6.11M |
| October 24, 2025 | 5.74 | 5.75 | 5.75 | 5.78 | 5.7 | 4.12M |
| October 23, 2025 | 5.72 | 5.75 | 5.75 | 5.77 | 5.68 | 5.52M |
| October 22, 2025 | 5.69 | 5.74 | 5.74 | 5.77 | 5.67 | 4.78M |
| October 21, 2025 | 5.62 | 5.7 | 5.7 | 5.7 | 5.59 | 4.33M |
| October 20, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | 5.76M |
| October 17, 2025 | 5.6 | 5.55 | 5.55 | 5.65 | 5.53 | 5.4M |
| October 16, 2025 | 5.55 | 5.61 | 5.61 | 5.61 | 5.52 | 4.91M |
| October 15, 2025 | 5.53 | 5.56 | 5.56 | 5.62 | 5.51 | 4.52M |
| October 14, 2025 | 5.56 | 5.53 | 5.53 | 5.59 | 5.51 | 5.38M |
| October 13, 2025 | 5.51 | 5.52 | 5.52 | 5.53 | 5.29 | 6.03M |
| October 10, 2025 | 5.55 | 5.58 | 5.58 | 5.61 | 5.53 | 4.3M |
| October 09, 2025 | 5.62 | 5.56 | 5.56 | 5.66 | 5.53 | 6.46M |
| September 30, 2025 | 5.61 | 5.62 | 5.62 | 5.63 | 5.56 | 4.02M |
| September 29, 2025 | 5.57 | 5.58 | 5.58 | 5.6 | 5.47 | 3.93M |
| September 26, 2025 | 5.57 | 5.58 | 5.58 | 5.62 | 5.54 | 4.58M |
| September 25, 2025 | 5.76 | 5.6 | 5.6 | 5.76 | 5.57 | 5.5M |
| September 24, 2025 | 5.66 | 5.67 | 5.67 | 5.69 | 5.56 | 5.27M |
| September 23, 2025 | 5.69 | 5.6 | 5.6 | 5.7 | 5.48 | 7.17M |
| September 22, 2025 | 5.69 | 5.69 | 5.69 | 5.76 | 5.68 | 4.93M |
| September 19, 2025 | 5.94 | 5.7 | 5.7 | 5.94 | 5.67 | 7.05M |
| September 18, 2025 | 5.89 | 5.78 | 5.78 | 5.91 | 5.75 | 7.11M |
| September 17, 2025 | 5.93 | 5.87 | 5.87 | 5.93 | 5.85 | 4.56M |
| September 16, 2025 | 5.87 | 5.93 | 5.93 | 5.95 | 5.82 | 5.5M |
| September 15, 2025 | 5.89 | 5.87 | 5.87 | 5.9 | 5.83 | 4.32M |
| September 12, 2025 | 5.94 | 5.88 | 5.88 | 5.95 | 5.84 | 5.22M |
| September 11, 2025 | 5.91 | 5.93 | 5.93 | 5.93 | 5.76 | 5.63M |
| September 10, 2025 | 5.95 | 5.88 | 5.88 | 5.96 | 5.87 | 4.6M |
| September 09, 2025 | 6.01 | 5.89 | 5.89 | 6.01 | 5.87 | 7.64M |
| September 08, 2025 | 5.87 | 5.99 | 5.99 | 5.99 | 5.85 | 8.47M |
| September 05, 2025 | 5.82 | 5.86 | 5.86 | 5.89 | 5.7 | 7.93M |
| September 04, 2025 | 5.79 | 5.82 | 5.82 | 5.89 | 5.73 | 9.28M |
| September 03, 2025 | 5.88 | 5.8 | 5.8 | 6.04 | 5.77 | 8.6M |
| September 02, 2025 | 5.98 | 5.87 | 5.87 | 6 | 5.81 | 10.39M |
| September 01, 2025 | 5.92 | 5.98 | 5.98 | 6.01 | 5.86 | 7.18M |
| August 29, 2025 | 5.94 | 5.91 | 5.91 | 6.03 | 5.89 | 10.08M |
| August 28, 2025 | 6.14 | 5.99 | 5.99 | 6.21 | 5.77 | 21.73M |
| August 27, 2025 | 6.44 | 6.19 | 6.19 | 6.47 | 6.18 | 15M |
| August 26, 2025 | 6.4 | 6.43 | 6.43 | 6.5 | 6.36 | 12.23M |
| August 25, 2025 | 6.39 | 6.39 | 6.39 | 6.43 | 6.32 | 12.99M |
| August 22, 2025 | 6.45 | 6.38 | 6.38 | 6.46 | 6.35 | 10.76M |
| August 21, 2025 | 6.41 | 6.45 | 6.45 | 6.48 | 6.39 | 11.23M |
| August 20, 2025 | 6.39 | 6.41 | 6.41 | 6.43 | 6.31 | 10.24M |
| August 19, 2025 | 6.38 | 6.41 | 6.41 | 6.49 | 6.36 | 11.2M |
| August 18, 2025 | 6.38 | 6.37 | 6.37 | 6.45 | 6.33 | 11.33M |
| August 15, 2025 | 6.33 | 6.35 | 6.35 | 6.39 | 6.28 | 7.73M |
| August 14, 2025 | 6.5 | 6.3 | 6.3 | 6.5 | 6.29 | 12.99M |
| August 13, 2025 | 6.46 | 6.46 | 6.46 | 6.5 | 6.4 | 8.59M |
| August 12, 2025 | 6.55 | 6.48 | 6.48 | 6.62 | 6.45 | 7.79M |
| August 11, 2025 | 6.46 | 6.53 | 6.53 | 6.54 | 6.43 | 8.67M |
| August 08, 2025 | 6.43 | 6.46 | 6.46 | 6.55 | 6.38 | 11.35M |