5.97
-0.09(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.06 | 5.97 | 5.97 | 6.09 | 5.96 | 13.28M |
| October 16, 2025 | 6.1 | 6.06 | 6.06 | 6.11 | 6.04 | 11.06M |
| October 15, 2025 | 6 | 6.12 | 6.12 | 6.12 | 6 | 17.95M |
| October 14, 2025 | 6 | 6 | 6 | 6.07 | 5.99 | 13.43M |
| October 13, 2025 | 5.95 | 6.01 | 6.01 | 6.02 | 5.91 | 17.37M |
| October 10, 2025 | 6.02 | 6.1 | 6.1 | 6.12 | 6 | 17.54M |
| October 09, 2025 | 5.98 | 6.04 | 6.04 | 6.05 | 5.93 | 17.71M |
| September 30, 2025 | 6 | 5.98 | 5.98 | 6.02 | 5.97 | 10.53M |
| September 29, 2025 | 6 | 6 | 6 | 6.03 | 5.89 | 13.12M |
| September 26, 2025 | 5.98 | 6 | 6 | 6.06 | 5.95 | 12.99M |
| September 25, 2025 | 6.08 | 6 | 6 | 6.08 | 5.97 | 14.99M |
| September 24, 2025 | 6.01 | 6.09 | 6.09 | 6.11 | 6 | 12.64M |
| September 23, 2025 | 6.11 | 6.06 | 6.06 | 6.12 | 5.94 | 21.24M |
| September 22, 2025 | 6.24 | 6.14 | 6.11 | 6.26 | 6.12 | 20.08M |
| September 19, 2025 | 6.35 | 6.26 | 6.26 | 6.36 | 6.2 | 32.48M |
| September 18, 2025 | 6.31 | 6.39 | 6.39 | 6.63 | 6.3 | 50.87M |
| September 17, 2025 | 6.28 | 6.32 | 6.32 | 6.33 | 6.25 | 16.6M |
| September 16, 2025 | 6.27 | 6.29 | 6.29 | 6.3 | 6.24 | 14.51M |
| September 15, 2025 | 6.26 | 6.26 | 6.26 | 6.29 | 6.23 | 13.22M |
| September 12, 2025 | 6.28 | 6.24 | 6.24 | 6.29 | 6.23 | 13.51M |
| September 11, 2025 | 6.24 | 6.27 | 6.27 | 6.28 | 6.18 | 14.74M |
| September 10, 2025 | 6.26 | 6.26 | 6.26 | 6.32 | 6.25 | 12.69M |
| September 09, 2025 | 6.25 | 6.27 | 6.27 | 6.3 | 6.22 | 19.38M |
| September 08, 2025 | 6.25 | 6.25 | 6.25 | 6.27 | 6.19 | 20.32M |
| September 05, 2025 | 6.21 | 6.23 | 6.23 | 6.37 | 6.14 | 24.44M |
| September 04, 2025 | 6.15 | 6.19 | 6.19 | 6.22 | 6.12 | 19.65M |
| September 03, 2025 | 6.31 | 6.14 | 6.14 | 6.33 | 6.12 | 22.95M |
| September 02, 2025 | 6.35 | 6.31 | 6.31 | 6.36 | 6.21 | 22.85M |
| September 01, 2025 | 6.39 | 6.32 | 6.32 | 6.4 | 6.27 | 22.59M |
| August 29, 2025 | 6.41 | 6.36 | 6.36 | 6.45 | 6.35 | 18.98M |
| August 28, 2025 | 6.41 | 6.41 | 6.41 | 6.53 | 6.26 | 29.02M |
| August 27, 2025 | 6.69 | 6.44 | 6.44 | 6.72 | 6.43 | 31.54M |
| August 26, 2025 | 6.65 | 6.67 | 6.67 | 6.68 | 6.58 | 25.5M |
| August 25, 2025 | 6.71 | 6.67 | 6.67 | 6.74 | 6.64 | 21.36M |
| August 22, 2025 | 6.64 | 6.69 | 6.69 | 6.71 | 6.62 | 17.05M |
| August 21, 2025 | 6.7 | 6.67 | 6.67 | 6.71 | 6.61 | 19.51M |
| August 20, 2025 | 6.52 | 6.72 | 6.72 | 6.75 | 6.51 | 28.17M |
| August 19, 2025 | 6.51 | 6.55 | 6.55 | 6.57 | 6.46 | 18.4M |
| August 18, 2025 | 6.45 | 6.51 | 6.51 | 6.55 | 6.43 | 17.58M |
| August 15, 2025 | 6.39 | 6.44 | 6.44 | 6.47 | 6.39 | 10.97M |
| August 14, 2025 | 6.54 | 6.39 | 6.39 | 6.55 | 6.38 | 14.48M |
| August 13, 2025 | 6.53 | 6.53 | 6.53 | 6.55 | 6.49 | 13.15M |
| August 12, 2025 | 6.52 | 6.5 | 6.5 | 6.56 | 6.49 | 10.04M |
| August 11, 2025 | 6.41 | 6.52 | 6.52 | 6.56 | 6.41 | 15.1M |
| August 08, 2025 | 6.52 | 6.46 | 6.46 | 6.53 | 6.32 | 13.44M |
| August 07, 2025 | 6.49 | 6.47 | 6.47 | 6.5 | 6.42 | 11.74M |
| August 06, 2025 | 6.48 | 6.48 | 6.48 | 6.5 | 6.43 | 12.33M |
| August 05, 2025 | 6.42 | 6.47 | 6.47 | 6.49 | 6.41 | 14.95M |
| August 04, 2025 | 6.36 | 6.4 | 6.4 | 6.41 | 6.33 | 8.34M |
| August 01, 2025 | 6.36 | 6.39 | 6.39 | 6.41 | 6.34 | 10.44M |
| July 31, 2025 | 6.49 | 6.37 | 6.37 | 6.49 | 6.34 | 14.87M |
| July 30, 2025 | 6.56 | 6.51 | 6.51 | 6.56 | 6.44 | 11.55M |
| July 29, 2025 | 6.56 | 6.55 | 6.55 | 6.57 | 6.46 | 10.83M |
| July 28, 2025 | 6.64 | 6.56 | 6.56 | 6.65 | 6.55 | 12.12M |
| July 25, 2025 | 6.65 | 6.59 | 6.59 | 6.67 | 6.58 | 13.1M |
| July 24, 2025 | 6.56 | 6.68 | 6.68 | 6.7 | 6.55 | 14.48M |
| July 23, 2025 | 6.66 | 6.56 | 6.56 | 6.67 | 6.56 | 16.18M |
| July 22, 2025 | 6.6 | 6.67 | 6.67 | 6.68 | 6.55 | 16.16M |
| July 21, 2025 | 6.5 | 6.6 | 6.6 | 6.61 | 6.48 | 14.35M |
| July 18, 2025 | 6.48 | 6.49 | 6.49 | 6.49 | 6.43 | 10.51M |