5.66
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.76 | 5.65 | 5.65 | 5.79 | 5.64 | 39.15M |
| October 16, 2025 | 5.87 | 5.76 | 5.76 | 5.87 | 5.74 | 47.49M |
| October 15, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.85 | 45.13M |
| October 14, 2025 | 5.93 | 5.88 | 5.88 | 5.99 | 5.85 | 62.4M |
| October 13, 2025 | 5.75 | 5.96 | 5.96 | 5.99 | 5.74 | 97.32M |
| October 10, 2025 | 5.76 | 5.72 | 5.72 | 5.8 | 5.72 | 35.91M |
| October 09, 2025 | 5.79 | 5.78 | 5.78 | 5.82 | 5.67 | 49.92M |
| September 30, 2025 | 5.8 | 5.81 | 5.81 | 5.89 | 5.78 | 28.73M |
| September 29, 2025 | 5.85 | 5.8 | 5.8 | 5.88 | 5.74 | 38.94M |
| September 26, 2025 | 5.86 | 5.87 | 5.87 | 5.96 | 5.84 | 46.95M |
| September 25, 2025 | 5.84 | 5.86 | 5.86 | 5.89 | 5.82 | 29.61M |
| September 24, 2025 | 5.79 | 5.87 | 5.87 | 5.87 | 5.77 | 29.17M |
| September 23, 2025 | 5.9 | 5.83 | 5.83 | 5.92 | 5.72 | 51.04M |
| September 22, 2025 | 5.91 | 5.89 | 5.89 | 5.97 | 5.85 | 38.29M |
| September 19, 2025 | 6.04 | 5.91 | 5.91 | 6.04 | 5.87 | 64.86M |
| September 18, 2025 | 6.02 | 6.03 | 6.03 | 6.18 | 5.99 | 89.63M |
| September 17, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 6.01 | 34.85M |
| September 16, 2025 | 6.06 | 6.07 | 6.07 | 6.07 | 5.98 | 41.77M |
| September 15, 2025 | 6.08 | 6.05 | 6.05 | 6.11 | 6.04 | 37.3M |
| September 12, 2025 | 6.09 | 6.11 | 6.11 | 6.2 | 6.08 | 48.32M |
| September 11, 2025 | 6.04 | 6.11 | 6.11 | 6.11 | 5.95 | 56.93M |
| September 10, 2025 | 5.98 | 6.01 | 6.01 | 6.03 | 5.95 | 39.56M |
| September 09, 2025 | 6.08 | 5.98 | 5.98 | 6.09 | 5.95 | 59.7M |
| September 08, 2025 | 6.13 | 6.09 | 6.09 | 6.16 | 6.05 | 48.3M |
| September 05, 2025 | 6.08 | 6.14 | 6.14 | 6.15 | 5.98 | 55.66M |
| September 04, 2025 | 6.12 | 6.06 | 6.06 | 6.2 | 5.98 | 67.97M |
| September 03, 2025 | 6.39 | 6.14 | 6.14 | 6.48 | 6.08 | 75.02M |
| September 02, 2025 | 6.5 | 6.38 | 6.38 | 6.59 | 6.34 | 82.73M |
| September 01, 2025 | 6.3 | 6.55 | 6.55 | 6.82 | 6.28 | 145.05M |
| August 29, 2025 | 6.42 | 6.25 | 6.25 | 6.44 | 6.25 | 64.97M |
| August 28, 2025 | 6.38 | 6.42 | 6.42 | 6.45 | 6.19 | 74.85M |
| August 27, 2025 | 6.53 | 6.37 | 6.37 | 6.56 | 6.37 | 79.03M |
| August 26, 2025 | 6.59 | 6.52 | 6.52 | 6.6 | 6.5 | 61.55M |
| August 25, 2025 | 6.52 | 6.55 | 6.55 | 6.62 | 6.47 | 94.1M |
| August 22, 2025 | 6.4 | 6.46 | 6.46 | 6.47 | 6.4 | 72.88M |
| August 21, 2025 | 6.41 | 6.4 | 6.4 | 6.45 | 6.36 | 68.66M |
| August 20, 2025 | 6.43 | 6.44 | 6.44 | 6.45 | 6.33 | 83.17M |
| August 19, 2025 | 6.28 | 6.41 | 6.41 | 6.49 | 6.23 | 119.25M |
| August 18, 2025 | 6.19 | 6.25 | 6.25 | 6.29 | 6.19 | 76.45M |
| August 15, 2025 | 6.11 | 6.19 | 6.19 | 6.2 | 6.11 | 45.08M |
| August 14, 2025 | 6.22 | 6.12 | 6.12 | 6.25 | 6.11 | 53.09M |
| August 13, 2025 | 6.14 | 6.22 | 6.22 | 6.3 | 6.12 | 74.17M |
| August 12, 2025 | 6.16 | 6.14 | 6.14 | 6.19 | 6.12 | 39.85M |
| August 11, 2025 | 6.14 | 6.18 | 6.18 | 6.2 | 6.13 | 38.1M |
| August 08, 2025 | 6.28 | 6.17 | 6.17 | 6.28 | 6.16 | 51.33M |
| August 07, 2025 | 6.19 | 6.26 | 6.26 | 6.3 | 6.17 | 90.79M |
| August 06, 2025 | 6.2 | 6.19 | 6.19 | 6.23 | 6.12 | 52.53M |
| August 05, 2025 | 6.15 | 6.19 | 6.19 | 6.23 | 6.1 | 54.41M |
| August 04, 2025 | 6.17 | 6.15 | 6.15 | 6.21 | 6.1 | 55.22M |
| August 01, 2025 | 6.19 | 6.25 | 6.25 | 6.28 | 6.02 | 118.5M |
| July 31, 2025 | 6.05 | 6.18 | 6.18 | 6.22 | 6.04 | 96.9M |
| July 30, 2025 | 6.04 | 6.07 | 6.07 | 6.13 | 6 | 55.74M |
| July 29, 2025 | 6.08 | 6.05 | 6.05 | 6.1 | 5.98 | 45.22M |
| July 28, 2025 | 6.12 | 6.1 | 6.1 | 6.14 | 6.08 | 33.39M |
| July 25, 2025 | 6.16 | 6.13 | 6.13 | 6.17 | 6.1 | 35.48M |
| July 24, 2025 | 6.1 | 6.15 | 6.15 | 6.17 | 6.09 | 34.47M |
| July 23, 2025 | 6.16 | 6.11 | 6.11 | 6.17 | 6.09 | 41.76M |
| July 22, 2025 | 6.23 | 6.17 | 6.17 | 6.25 | 6.13 | 58.6M |
| July 21, 2025 | 6.28 | 6.24 | 6.24 | 6.29 | 6.22 | 42.57M |
| July 18, 2025 | 6.24 | 6.27 | 6.27 | 6.3 | 6.18 | 67.62M |