5.85
+0.05(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 5.62 | 5.85 | 5.85 | 5.9 | 5.62 | 21.84M |
| November 13, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.73 | 21.11M |
| November 12, 2025 | 5.72 | 5.77 | 5.77 | 5.79 | 5.67 | 23.85M |
| November 11, 2025 | 5.71 | 5.72 | 5.72 | 5.75 | 5.65 | 17.71M |
| November 10, 2025 | 5.6 | 5.69 | 5.69 | 5.7 | 5.56 | 18.26M |
| November 07, 2025 | 5.62 | 5.59 | 5.59 | 5.64 | 5.57 | 17.03M |
| November 06, 2025 | 5.7 | 5.66 | 5.66 | 5.75 | 5.62 | 18.01M |
| November 05, 2025 | 5.62 | 5.72 | 5.72 | 5.75 | 5.58 | 23M |
| November 04, 2025 | 5.65 | 5.68 | 5.68 | 5.71 | 5.61 | 21.06M |
| November 03, 2025 | 5.58 | 5.67 | 5.67 | 5.69 | 5.57 | 28.68M |
| October 31, 2025 | 5.61 | 5.58 | 5.58 | 5.63 | 5.53 | 25.77M |
| October 30, 2025 | 5.7 | 5.52 | 5.52 | 5.75 | 5.51 | 38.75M |
| October 29, 2025 | 5.35 | 5.69 | 5.69 | 5.83 | 5.35 | 52.57M |
| October 28, 2025 | 5.68 | 5.92 | 5.92 | 6.06 | 5.5 | 88.68M |
| October 27, 2025 | 5.79 | 5.72 | 5.72 | 6.27 | 5.72 | 104M |
| October 24, 2025 | 5.35 | 5.36 | 5.36 | 5.44 | 5.33 | 12.58M |
| October 23, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.25 | 11.26M |
| October 22, 2025 | 5.32 | 5.34 | 5.34 | 5.37 | 5.28 | 11.7M |
| October 21, 2025 | 5.22 | 5.33 | 5.33 | 5.33 | 5.19 | 13.09M |
| October 20, 2025 | 5.12 | 5.21 | 5.21 | 5.23 | 5.08 | 12.59M |
| October 17, 2025 | 5.16 | 5.06 | 5.06 | 5.22 | 5.05 | 12.38M |
| October 16, 2025 | 5.26 | 5.17 | 5.17 | 5.26 | 5.14 | 10.81M |
| October 15, 2025 | 5.16 | 5.25 | 5.25 | 5.26 | 5.12 | 13.34M |
| October 14, 2025 | 5.22 | 5.15 | 5.15 | 5.29 | 5.12 | 13.16M |
| October 13, 2025 | 5.05 | 5.22 | 5.22 | 5.23 | 4.9 | 16.55M |
| October 10, 2025 | 5.17 | 5.22 | 5.22 | 5.26 | 5.14 | 14.26M |
| October 09, 2025 | 5.24 | 5.19 | 5.19 | 5.27 | 5.15 | 14.37M |
| September 30, 2025 | 5.28 | 5.25 | 5.25 | 5.32 | 5.19 | 12.63M |
| September 29, 2025 | 5.19 | 5.24 | 5.24 | 5.28 | 5.08 | 13.48M |
| September 26, 2025 | 5.11 | 5.19 | 5.19 | 5.27 | 5.09 | 15.42M |
| September 25, 2025 | 5.27 | 5.13 | 5.13 | 5.33 | 5.13 | 15.23M |
| September 24, 2025 | 5.05 | 5.27 | 5.27 | 5.28 | 5.03 | 17.38M |
| September 23, 2025 | 5.16 | 5.08 | 5.08 | 5.21 | 4.92 | 19.57M |
| September 22, 2025 | 5.26 | 5.18 | 5.18 | 5.33 | 5.14 | 13.07M |
| September 19, 2025 | 5.42 | 5.25 | 5.25 | 5.46 | 5.23 | 22.1M |
| September 18, 2025 | 5.57 | 5.41 | 5.41 | 5.7 | 5.35 | 34.31M |
| September 17, 2025 | 5.41 | 5.52 | 5.52 | 5.63 | 5.37 | 27.33M |
| September 16, 2025 | 5.31 | 5.42 | 5.42 | 5.43 | 5.29 | 13.63M |
| September 15, 2025 | 5.33 | 5.32 | 5.32 | 5.35 | 5.23 | 12.15M |
| September 12, 2025 | 5.43 | 5.34 | 5.34 | 5.44 | 5.33 | 16.33M |
| September 11, 2025 | 5.29 | 5.42 | 5.42 | 5.43 | 5.21 | 18.25M |
| September 10, 2025 | 5.35 | 5.31 | 5.31 | 5.43 | 5.28 | 18.98M |
| September 09, 2025 | 5.45 | 5.37 | 5.37 | 5.5 | 5.34 | 33.35M |
| September 08, 2025 | 5.29 | 5.51 | 5.51 | 5.74 | 5.26 | 41.83M |
| September 05, 2025 | 5.24 | 5.22 | 5.22 | 5.26 | 5.14 | 16.98M |
| September 04, 2025 | 5.13 | 5.13 | 5.13 | 5.23 | 5.03 | 15.63M |
| September 03, 2025 | 5.23 | 5.07 | 5.07 | 5.26 | 5.04 | 14.19M |
| September 02, 2025 | 5.32 | 5.2 | 5.2 | 5.36 | 5.1 | 17.1M |
| September 01, 2025 | 5.23 | 5.31 | 5.31 | 5.35 | 5.2 | 15.4M |
| August 29, 2025 | 5.32 | 5.22 | 5.22 | 5.32 | 5.21 | 13.98M |
| August 28, 2025 | 5.39 | 5.32 | 5.32 | 5.46 | 5.11 | 24.86M |
| August 27, 2025 | 5.69 | 5.38 | 5.38 | 5.72 | 5.36 | 26.63M |
| August 26, 2025 | 5.65 | 5.69 | 5.69 | 5.75 | 5.57 | 16.72M |
| August 25, 2025 | 5.67 | 5.66 | 5.66 | 5.77 | 5.61 | 21.68M |
| August 22, 2025 | 5.71 | 5.67 | 5.67 | 5.71 | 5.59 | 12.74M |
| August 21, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.65 | 15.07M |
| August 20, 2025 | 5.68 | 5.7 | 5.7 | 5.72 | 5.61 | 12.94M |
| August 19, 2025 | 5.66 | 5.71 | 5.71 | 5.78 | 5.6 | 16.3M |
| August 18, 2025 | 5.56 | 5.66 | 5.66 | 5.67 | 5.56 | 15.55M |
| August 15, 2025 | 5.54 | 5.56 | 5.56 | 5.64 | 5.53 | 13.66M |