5.66
+0.12(+2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5.7 | 5.66 | 5.66 | 5.8 | 5.63 | 29.97M |
| October 17, 2025 | 5.7 | 5.54 | 5.54 | 5.74 | 5.54 | 26.43M |
| October 16, 2025 | 5.81 | 5.72 | 5.72 | 5.83 | 5.69 | 25.97M |
| October 15, 2025 | 5.68 | 5.84 | 5.84 | 5.84 | 5.63 | 33.54M |
| October 14, 2025 | 5.83 | 5.68 | 5.68 | 5.89 | 5.66 | 32.63M |
| October 13, 2025 | 5.66 | 5.83 | 5.83 | 5.87 | 5.5 | 35.1M |
| October 10, 2025 | 5.97 | 5.82 | 5.82 | 5.98 | 5.81 | 37.69M |
| October 09, 2025 | 5.92 | 5.99 | 5.99 | 6.05 | 5.89 | 42.64M |
| September 30, 2025 | 5.88 | 5.92 | 5.92 | 5.96 | 5.88 | 28.99M |
| September 29, 2025 | 5.86 | 5.86 | 5.86 | 5.93 | 5.76 | 32.42M |
| September 26, 2025 | 6 | 5.86 | 5.86 | 6.03 | 5.86 | 33.45M |
| September 25, 2025 | 6.02 | 6.03 | 6.03 | 6.13 | 5.98 | 35.72M |
| September 24, 2025 | 5.92 | 6.02 | 6.02 | 6.02 | 5.85 | 36.93M |
| September 23, 2025 | 6.15 | 5.93 | 5.93 | 6.15 | 5.8 | 60.06M |
| September 22, 2025 | 6.15 | 6.17 | 6.17 | 6.19 | 6.12 | 30.48M |
| September 19, 2025 | 6.24 | 6.15 | 6.15 | 6.31 | 6.14 | 41.11M |
| September 18, 2025 | 6.44 | 6.24 | 6.24 | 6.47 | 6.2 | 75.61M |
| September 17, 2025 | 6.31 | 6.5 | 6.5 | 6.52 | 6.27 | 82.56M |
| September 16, 2025 | 6.3 | 6.34 | 6.34 | 6.36 | 6.23 | 47.4M |
| September 15, 2025 | 6.48 | 6.32 | 6.32 | 6.49 | 6.31 | 52.82M |
| September 12, 2025 | 6.33 | 6.36 | 6.36 | 6.41 | 6.29 | 57.2M |
| September 11, 2025 | 6.14 | 6.36 | 6.36 | 6.39 | 6.06 | 64.75M |
| September 10, 2025 | 6.1 | 6.16 | 6.16 | 6.2 | 6.1 | 36.71M |
| September 09, 2025 | 6.37 | 6.13 | 6.13 | 6.37 | 6.11 | 50.54M |
| September 08, 2025 | 6.28 | 6.31 | 6.31 | 6.43 | 6.21 | 59.81M |
| September 05, 2025 | 6.28 | 6.37 | 6.37 | 6.45 | 6.15 | 88.82M |
| September 04, 2025 | 6.12 | 6.1 | 6.1 | 6.28 | 5.96 | 71.66M |
| September 03, 2025 | 6.37 | 6.12 | 6.12 | 6.43 | 6.1 | 70.11M |
| September 02, 2025 | 6.7 | 6.33 | 6.33 | 6.7 | 6.29 | 112.96M |
| September 01, 2025 | 6.6 | 6.74 | 6.74 | 6.85 | 6.58 | 105.28M |
| August 29, 2025 | 6.66 | 6.67 | 6.67 | 6.92 | 6.57 | 120.79M |
| August 28, 2025 | 6.86 | 6.74 | 6.74 | 6.88 | 6.48 | 183.91M |
| August 27, 2025 | 7.13 | 7.07 | 7.07 | 7.36 | 6.85 | 226.64M |
| August 26, 2025 | 7.07 | 7.06 | 7.06 | 7.37 | 7.01 | 172.39M |
| August 25, 2025 | 7.14 | 7.13 | 7.13 | 7.37 | 7.05 | 260.86M |
| August 22, 2025 | 7.38 | 7.26 | 7.26 | 7.55 | 7.11 | 392.9M |
| August 21, 2025 | 6.4 | 7.57 | 7.57 | 7.57 | 6.19 | 421.2M |
| August 20, 2025 | 6.53 | 6.31 | 6.31 | 6.55 | 6.18 | 173.88M |
| August 19, 2025 | 6.61 | 6.6 | 6.6 | 6.92 | 6.46 | 222.82M |
| August 18, 2025 | 6.46 | 6.68 | 6.68 | 6.99 | 6.32 | 249.13M |
| August 15, 2025 | 5.78 | 6.44 | 6.44 | 6.8 | 5.78 | 268.15M |
| August 14, 2025 | 5.9 | 5.93 | 5.93 | 6.13 | 5.71 | 206.04M |
| August 13, 2025 | 5.54 | 5.65 | 5.65 | 5.7 | 5.51 | 80.39M |
| August 12, 2025 | 5.52 | 5.54 | 5.54 | 5.55 | 5.47 | 33.04M |
| August 11, 2025 | 5.48 | 5.53 | 5.53 | 5.55 | 5.46 | 31.3M |
| August 08, 2025 | 5.56 | 5.48 | 5.48 | 5.57 | 5.47 | 37.58M |
| August 07, 2025 | 5.58 | 5.59 | 5.59 | 5.62 | 5.52 | 45M |
| August 06, 2025 | 5.51 | 5.59 | 5.59 | 5.61 | 5.49 | 52.77M |
| August 05, 2025 | 5.49 | 5.52 | 5.52 | 5.55 | 5.47 | 38.12M |
| August 04, 2025 | 5.41 | 5.5 | 5.5 | 5.5 | 5.38 | 41.16M |
| August 01, 2025 | 5.38 | 5.46 | 5.46 | 5.48 | 5.33 | 41.83M |
| July 31, 2025 | 5.38 | 5.37 | 5.37 | 5.46 | 5.36 | 28.07M |
| July 30, 2025 | 5.46 | 5.4 | 5.4 | 5.46 | 5.34 | 31.11M |
| July 29, 2025 | 5.44 | 5.48 | 5.48 | 5.48 | 5.35 | 34.43M |
| July 28, 2025 | 5.48 | 5.45 | 5.45 | 5.48 | 5.4 | 28.35M |
| July 25, 2025 | 5.45 | 5.44 | 5.44 | 5.49 | 5.4 | 27.04M |
| July 24, 2025 | 5.38 | 5.45 | 5.45 | 5.45 | 5.36 | 28.66M |
| July 23, 2025 | 5.45 | 5.4 | 5.4 | 5.51 | 5.4 | 33.5M |
| July 22, 2025 | 5.51 | 5.48 | 5.48 | 5.52 | 5.43 | 41.29M |
| July 21, 2025 | 5.53 | 5.51 | 5.51 | 5.54 | 5.45 | 35.36M |