5.88
+0.02(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 5.79 | 5.86 | 5.86 | 5.92 | 5.78 | 13.78M |
| November 07, 2025 | 5.72 | 5.77 | 5.77 | 5.9 | 5.71 | 10.24M |
| November 06, 2025 | 5.84 | 5.76 | 5.76 | 5.86 | 5.72 | 15.41M |
| November 05, 2025 | 5.66 | 5.82 | 5.82 | 5.96 | 5.62 | 18.04M |
| November 04, 2025 | 5.6 | 5.68 | 5.68 | 5.69 | 5.58 | 11.66M |
| November 03, 2025 | 5.5 | 5.59 | 5.59 | 5.64 | 5.48 | 10.6M |
| October 31, 2025 | 5.48 | 5.53 | 5.53 | 5.57 | 5.47 | 11.19M |
| October 30, 2025 | 5.53 | 5.56 | 5.56 | 5.73 | 5.51 | 15.11M |
| October 29, 2025 | 5.64 | 5.55 | 5.55 | 5.64 | 5.44 | 10.66M |
| October 28, 2025 | 5.67 | 5.65 | 5.65 | 5.72 | 5.61 | 8.74M |
| October 27, 2025 | 5.65 | 5.69 | 5.69 | 5.73 | 5.59 | 12.93M |
| October 24, 2025 | 5.79 | 5.67 | 5.67 | 5.79 | 5.6 | 15.68M |
| October 23, 2025 | 5.71 | 5.79 | 5.79 | 5.9 | 5.69 | 19.31M |
| October 22, 2025 | 5.75 | 5.71 | 5.71 | 5.92 | 5.7 | 23.08M |
| October 21, 2025 | 5.64 | 5.75 | 5.75 | 5.8 | 5.6 | 28.43M |
| October 20, 2025 | 5.49 | 5.81 | 5.81 | 5.88 | 5.43 | 45.59M |
| October 17, 2025 | 5.26 | 5.41 | 5.41 | 5.65 | 5.22 | 20.48M |
| October 16, 2025 | 5.33 | 5.25 | 5.25 | 5.36 | 5.21 | 6.1M |
| October 15, 2025 | 5.34 | 5.34 | 5.34 | 5.38 | 5.3 | 5.96M |
| October 14, 2025 | 5.3 | 5.32 | 5.32 | 5.4 | 5.28 | 7.9M |
| October 13, 2025 | 5.22 | 5.3 | 5.3 | 5.33 | 5.06 | 8.61M |
| October 10, 2025 | 5.24 | 5.34 | 5.34 | 5.38 | 5.19 | 7.54M |
| October 09, 2025 | 5.27 | 5.24 | 5.24 | 5.32 | 5.18 | 6.91M |
| September 30, 2025 | 5.3 | 5.28 | 5.28 | 5.35 | 5.25 | 4.22M |
| September 29, 2025 | 5.29 | 5.31 | 5.31 | 5.34 | 5.12 | 6.38M |
| September 26, 2025 | 5.18 | 5.27 | 5.27 | 5.31 | 5.14 | 6.09M |
| September 25, 2025 | 5.29 | 5.18 | 5.18 | 5.31 | 5.17 | 5.76M |
| September 24, 2025 | 5.17 | 5.27 | 5.27 | 5.3 | 5.08 | 8.27M |
| September 23, 2025 | 5.18 | 5.15 | 5.15 | 5.21 | 4.97 | 9.99M |
| September 22, 2025 | 5.26 | 5.2 | 5.2 | 5.29 | 5.12 | 7.81M |
| September 19, 2025 | 5.39 | 5.3 | 5.3 | 5.4 | 5.22 | 8.96M |
| September 18, 2025 | 5.57 | 5.38 | 5.38 | 5.57 | 5.35 | 10.95M |
| September 17, 2025 | 5.53 | 5.56 | 5.56 | 5.57 | 5.48 | 8.82M |
| September 16, 2025 | 5.5 | 5.52 | 5.52 | 5.54 | 5.44 | 8.06M |
| September 15, 2025 | 5.51 | 5.49 | 5.49 | 5.55 | 5.44 | 5.6M |
| September 12, 2025 | 5.53 | 5.53 | 5.53 | 5.58 | 5.5 | 6.84M |
| September 11, 2025 | 5.53 | 5.53 | 5.53 | 5.54 | 5.4 | 7.5M |
| September 10, 2025 | 5.52 | 5.52 | 5.52 | 5.56 | 5.47 | 6.28M |
| September 09, 2025 | 5.51 | 5.5 | 5.5 | 5.58 | 5.46 | 6.76M |
| September 08, 2025 | 5.43 | 5.52 | 5.52 | 5.53 | 5.43 | 7.41M |
| September 05, 2025 | 5.42 | 5.45 | 5.45 | 5.45 | 5.3 | 7.98M |
| September 04, 2025 | 5.3 | 5.4 | 5.4 | 5.48 | 5.29 | 11.54M |
| September 03, 2025 | 5.48 | 5.33 | 5.33 | 5.49 | 5.28 | 9.44M |
| September 02, 2025 | 5.56 | 5.48 | 5.48 | 5.56 | 5.34 | 16.03M |
| September 01, 2025 | 5.51 | 5.56 | 5.56 | 5.63 | 5.33 | 13.35M |
| August 29, 2025 | 5.62 | 5.55 | 5.55 | 5.65 | 5.52 | 11.04M |
| August 28, 2025 | 5.68 | 5.57 | 5.57 | 5.8 | 5.38 | 23.18M |
| August 27, 2025 | 5.85 | 5.7 | 5.7 | 6.04 | 5.69 | 23.98M |
| August 26, 2025 | 5.83 | 5.85 | 5.85 | 5.88 | 5.74 | 12.47M |
| August 25, 2025 | 5.93 | 5.81 | 5.81 | 5.94 | 5.77 | 16.6M |
| August 22, 2025 | 6.07 | 5.87 | 5.87 | 6.14 | 5.83 | 23.89M |
| August 21, 2025 | 5.68 | 6 | 6 | 6.18 | 5.67 | 44.31M |
| August 20, 2025 | 5.66 | 5.69 | 5.69 | 5.72 | 5.62 | 8.72M |
| August 19, 2025 | 5.61 | 5.67 | 5.67 | 5.68 | 5.56 | 12.07M |
| August 18, 2025 | 5.6 | 5.6 | 5.6 | 5.64 | 5.57 | 11.41M |
| August 15, 2025 | 5.66 | 5.6 | 5.6 | 5.71 | 5.57 | 13.78M |
| August 14, 2025 | 5.83 | 5.59 | 5.59 | 5.85 | 5.59 | 22.88M |
| August 13, 2025 | 5.74 | 5.89 | 5.89 | 6.13 | 5.68 | 30.63M |
| August 12, 2025 | 5.69 | 5.71 | 5.71 | 5.74 | 5.66 | 10.73M |
| August 11, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.59 | 10.67M |