5.72
+0.1(+1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 5.63 | 5.72 | 5.72 | 5.72 | 5.61 | 47.47M |
| November 07, 2025 | 5.61 | 5.62 | 5.62 | 5.65 | 5.61 | 32.82M |
| November 06, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.58 | 27.93M |
| November 05, 2025 | 5.58 | 5.6 | 5.6 | 5.62 | 5.55 | 29.11M |
| November 04, 2025 | 5.59 | 5.59 | 5.59 | 5.65 | 5.58 | 38.62M |
| November 03, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.57 | 37.24M |
| October 31, 2025 | 5.67 | 5.58 | 5.58 | 5.68 | 5.56 | 52.95M |
| October 30, 2025 | 5.65 | 5.67 | 5.67 | 5.71 | 5.64 | 43.66M |
| October 29, 2025 | 5.66 | 5.65 | 5.65 | 5.67 | 5.61 | 25.94M |
| October 28, 2025 | 5.66 | 5.67 | 5.67 | 5.69 | 5.62 | 37.6M |
| October 27, 2025 | 5.64 | 5.67 | 5.67 | 5.68 | 5.58 | 42.9M |
| October 24, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.6 | 33.3M |
| October 23, 2025 | 5.61 | 5.67 | 5.67 | 5.69 | 5.6 | 53.95M |
| October 22, 2025 | 5.56 | 5.6 | 5.6 | 5.61 | 5.56 | 29.91M |
| October 21, 2025 | 5.55 | 5.57 | 5.57 | 5.58 | 5.53 | 31.49M |
| October 20, 2025 | 5.59 | 5.55 | 5.55 | 5.6 | 5.51 | 33.54M |
| October 17, 2025 | 5.6 | 5.57 | 5.57 | 5.64 | 5.56 | 34.64M |
| October 16, 2025 | 5.57 | 5.59 | 5.59 | 5.61 | 5.56 | 31.53M |
| October 15, 2025 | 5.6 | 5.57 | 5.57 | 5.62 | 5.54 | 39.17M |
| October 14, 2025 | 5.53 | 5.58 | 5.58 | 5.61 | 5.52 | 60.03M |
| October 13, 2025 | 5.49 | 5.52 | 5.52 | 5.53 | 5.43 | 45.61M |
| October 10, 2025 | 5.52 | 5.55 | 5.55 | 5.57 | 5.51 | 36.3M |
| October 09, 2025 | 5.47 | 5.53 | 5.53 | 5.54 | 5.44 | 53.49M |
| September 30, 2025 | 5.47 | 5.45 | 5.45 | 5.48 | 5.44 | 24.96M |
| September 29, 2025 | 5.48 | 5.47 | 5.47 | 5.49 | 5.42 | 44M |
| September 26, 2025 | 5.49 | 5.48 | 5.48 | 5.5 | 5.47 | 30.25M |
| September 25, 2025 | 5.53 | 5.51 | 5.51 | 5.54 | 5.48 | 43.01M |
| September 24, 2025 | 5.54 | 5.54 | 5.54 | 5.59 | 5.52 | 35.47M |
| September 23, 2025 | 5.54 | 5.56 | 5.56 | 5.61 | 5.5 | 47.7M |
| September 22, 2025 | 5.57 | 5.53 | 5.53 | 5.57 | 5.51 | 28.52M |
| September 19, 2025 | 5.56 | 5.56 | 5.56 | 5.57 | 5.52 | 35.84M |
| September 18, 2025 | 5.66 | 5.56 | 5.56 | 5.67 | 5.53 | 54.08M |
| September 17, 2025 | 5.61 | 5.67 | 5.67 | 5.68 | 5.59 | 54.34M |
| September 16, 2025 | 5.6 | 5.61 | 5.61 | 5.62 | 5.56 | 38.03M |
| September 15, 2025 | 5.58 | 5.59 | 5.59 | 5.61 | 5.56 | 31.83M |
| September 12, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.57 | 32.88M |
| September 11, 2025 | 5.55 | 5.59 | 5.59 | 5.59 | 5.53 | 34.53M |
| September 10, 2025 | 5.57 | 5.56 | 5.56 | 5.58 | 5.53 | 26.97M |
| September 09, 2025 | 5.6 | 5.57 | 5.57 | 5.63 | 5.54 | 35.27M |
| September 08, 2025 | 5.54 | 5.59 | 5.59 | 5.63 | 5.53 | 61.38M |
| September 05, 2025 | 5.55 | 5.53 | 5.53 | 5.56 | 5.5 | 45.66M |
| September 04, 2025 | 5.55 | 5.56 | 5.56 | 5.57 | 5.49 | 50.93M |
| September 03, 2025 | 5.62 | 5.56 | 5.56 | 5.62 | 5.53 | 58.89M |
| September 02, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.57 | 49.93M |
| September 01, 2025 | 5.66 | 5.59 | 5.59 | 5.68 | 5.56 | 95.27M |
| August 29, 2025 | 5.71 | 5.64 | 5.64 | 5.77 | 5.62 | 108.56M |
| August 28, 2025 | 5.75 | 5.75 | 5.75 | 5.79 | 5.67 | 63.41M |
| August 27, 2025 | 5.87 | 5.76 | 5.76 | 5.89 | 5.74 | 67.05M |
| August 26, 2025 | 5.87 | 5.87 | 5.87 | 5.91 | 5.84 | 40.11M |
| August 25, 2025 | 5.81 | 5.87 | 5.87 | 5.89 | 5.8 | 58.53M |
| August 22, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.74 | 49.78M |
| August 21, 2025 | 5.74 | 5.81 | 5.81 | 5.82 | 5.73 | 51.59M |
| August 20, 2025 | 5.69 | 5.74 | 5.74 | 5.74 | 5.66 | 30.57M |
| August 19, 2025 | 5.73 | 5.69 | 5.69 | 5.74 | 5.69 | 30.32M |
| August 18, 2025 | 5.72 | 5.72 | 5.72 | 5.76 | 5.7 | 40.7M |
| August 15, 2025 | 5.7 | 5.72 | 5.72 | 5.73 | 5.67 | 36.32M |
| August 14, 2025 | 5.77 | 5.71 | 5.71 | 5.79 | 5.7 | 33.01M |
| August 13, 2025 | 5.77 | 5.76 | 5.76 | 5.78 | 5.73 | 30.39M |
| August 12, 2025 | 5.76 | 5.77 | 5.77 | 5.8 | 5.75 | 29.64M |
| August 11, 2025 | 5.76 | 5.75 | 5.75 | 5.77 | 5.72 | 32.5M |