5.73
+0.05(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.68 | 5.68 | 5.68 | 5.71 | 5.63 | 131.36M |
| November 12, 2025 | 5.7 | 5.71 | 5.71 | 5.74 | 5.68 | 133.58M |
| November 11, 2025 | 5.67 | 5.67 | 5.67 | 5.69 | 5.63 | 108.93M |
| November 10, 2025 | 5.62 | 5.66 | 5.66 | 5.68 | 5.61 | 134.14M |
| November 07, 2025 | 5.56 | 5.61 | 5.61 | 5.63 | 5.55 | 150.26M |
| November 06, 2025 | 5.54 | 5.55 | 5.55 | 5.6 | 5.52 | 108.51M |
| November 05, 2025 | 5.57 | 5.55 | 5.55 | 5.58 | 5.53 | 97.33M |
| November 04, 2025 | 5.58 | 5.58 | 5.58 | 5.62 | 5.56 | 164.46M |
| November 03, 2025 | 5.47 | 5.57 | 5.57 | 5.59 | 5.47 | 183.28M |
| October 31, 2025 | 5.53 | 5.47 | 5.47 | 5.53 | 5.43 | 182.38M |
| October 30, 2025 | 5.53 | 5.53 | 5.53 | 5.58 | 5.51 | 126.54M |
| October 29, 2025 | 5.56 | 5.52 | 5.52 | 5.56 | 5.51 | 91.68M |
| October 28, 2025 | 5.58 | 5.56 | 5.56 | 5.6 | 5.54 | 110.55M |
| October 27, 2025 | 5.52 | 5.58 | 5.58 | 5.63 | 5.5 | 173.74M |
| October 24, 2025 | 5.58 | 5.54 | 5.54 | 5.58 | 5.51 | 127.62M |
| October 23, 2025 | 5.5 | 5.56 | 5.56 | 5.57 | 5.5 | 165.96M |
| October 22, 2025 | 5.46 | 5.5 | 5.5 | 5.51 | 5.45 | 137.82M |
| October 21, 2025 | 5.47 | 5.46 | 5.46 | 5.49 | 5.44 | 130.53M |
| October 20, 2025 | 5.43 | 5.47 | 5.47 | 5.48 | 5.37 | 143.99M |
| October 17, 2025 | 5.44 | 5.41 | 5.41 | 5.49 | 5.41 | 151.27M |
| October 16, 2025 | 5.39 | 5.45 | 5.45 | 5.46 | 5.38 | 152.6M |
| October 15, 2025 | 5.41 | 5.39 | 5.39 | 5.44 | 5.37 | 130.58M |
| October 14, 2025 | 5.36 | 5.42 | 5.42 | 5.42 | 5.33 | 176.93M |
| October 13, 2025 | 5.3 | 5.36 | 5.36 | 5.4 | 5.27 | 200.34M |
| October 10, 2025 | 5.34 | 5.37 | 5.37 | 5.4 | 5.33 | 128.24M |
| October 09, 2025 | 5.29 | 5.36 | 5.36 | 5.37 | 5.27 | 146.39M |
| September 30, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.28 | 82.92M |
| September 29, 2025 | 5.35 | 5.31 | 5.31 | 5.36 | 5.27 | 156.88M |
| September 26, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.33 | 89.38M |
| September 25, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.32 | 89.46M |
| September 24, 2025 | 5.36 | 5.36 | 5.36 | 5.41 | 5.33 | 113.39M |
| September 23, 2025 | 5.32 | 5.36 | 5.36 | 5.38 | 5.27 | 142.5M |
| September 22, 2025 | 5.36 | 5.32 | 5.32 | 5.37 | 5.31 | 111.49M |
| September 19, 2025 | 5.39 | 5.36 | 5.36 | 5.4 | 5.35 | 130.7M |
| September 18, 2025 | 5.48 | 5.4 | 5.4 | 5.49 | 5.39 | 162.55M |
| September 17, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.43 | 151.05M |
| September 16, 2025 | 5.52 | 5.48 | 5.48 | 5.54 | 5.46 | 140.6M |
| September 15, 2025 | 5.53 | 5.52 | 5.52 | 5.55 | 5.49 | 145.64M |
| September 12, 2025 | 5.55 | 5.53 | 5.53 | 5.58 | 5.52 | 161.46M |
| September 11, 2025 | 5.62 | 5.63 | 5.54 | 5.64 | 5.55 | 218.93M |
| September 10, 2025 | 5.67 | 5.61 | 5.61 | 5.67 | 5.61 | 184.71M |
| September 09, 2025 | 5.7 | 5.66 | 5.66 | 5.72 | 5.64 | 146.32M |
| September 08, 2025 | 5.68 | 5.68 | 5.68 | 5.74 | 5.66 | 143.18M |
| September 05, 2025 | 5.74 | 5.69 | 5.69 | 5.77 | 5.66 | 182.49M |
| September 04, 2025 | 5.73 | 5.78 | 5.78 | 5.83 | 5.63 | 305.15M |
| September 03, 2025 | 5.82 | 5.75 | 5.75 | 5.84 | 5.73 | 156.48M |
| September 02, 2025 | 5.7 | 5.81 | 5.81 | 5.82 | 5.7 | 276.37M |
| September 01, 2025 | 5.72 | 5.7 | 5.7 | 5.74 | 5.66 | 138.79M |
| August 29, 2025 | 5.76 | 5.71 | 5.71 | 5.84 | 5.7 | 246.67M |
| August 28, 2025 | 5.74 | 5.77 | 5.77 | 5.79 | 5.71 | 137.81M |
| August 27, 2025 | 5.81 | 5.74 | 5.74 | 5.85 | 5.74 | 157.79M |
| August 26, 2025 | 5.84 | 5.82 | 5.82 | 5.88 | 5.8 | 153.4M |
| August 25, 2025 | 5.83 | 5.84 | 5.84 | 5.86 | 5.79 | 169.77M |
| August 22, 2025 | 5.83 | 5.83 | 5.83 | 5.86 | 5.76 | 191.23M |
| August 21, 2025 | 5.72 | 5.86 | 5.86 | 5.87 | 5.71 | 292.8M |
| August 20, 2025 | 5.67 | 5.72 | 5.72 | 5.73 | 5.64 | 142.6M |
| August 19, 2025 | 5.69 | 5.67 | 5.67 | 5.69 | 5.66 | 90.51M |
| August 18, 2025 | 5.69 | 5.68 | 5.68 | 5.71 | 5.67 | 138.62M |
| August 15, 2025 | 5.69 | 5.68 | 5.68 | 5.7 | 5.65 | 132M |
| August 14, 2025 | 5.73 | 5.69 | 5.69 | 5.76 | 5.68 | 101.43M |
