5.85
+0.02(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.92 | 5.83 | 5.83 | 5.96 | 5.83 | 37.45M |
| October 16, 2025 | 6 | 5.93 | 5.93 | 6.01 | 5.92 | 32.93M |
| October 15, 2025 | 6.02 | 6.02 | 6.01 | 6.04 | 5.93 | 48.09M |
| October 14, 2025 | 5.97 | 6.01 | 6 | 6.12 | 5.96 | 64.54M |
| October 13, 2025 | 5.86 | 5.97 | 5.96 | 5.98 | 5.84 | 46.95M |
| October 10, 2025 | 6 | 6.03 | 6.02 | 6.11 | 5.99 | 50.82M |
| October 09, 2025 | 5.95 | 6.03 | 6.02 | 6.03 | 5.93 | 49.3M |
| September 30, 2025 | 5.97 | 5.93 | 5.93 | 6.03 | 5.93 | 41.62M |
| September 29, 2025 | 5.81 | 6 | 6 | 6.05 | 5.77 | 71.75M |
| September 26, 2025 | 5.86 | 5.82 | 5.82 | 5.91 | 5.82 | 32.39M |
| September 25, 2025 | 5.9 | 5.87 | 5.87 | 5.92 | 5.85 | 34.15M |
| September 24, 2025 | 5.84 | 5.94 | 5.94 | 5.95 | 5.82 | 37.79M |
| September 23, 2025 | 6 | 5.87 | 5.87 | 6 | 5.8 | 67.44M |
| September 22, 2025 | 6.01 | 6.02 | 6.02 | 6.03 | 5.97 | 41.03M |
| September 19, 2025 | 6.06 | 6 | 6 | 6.08 | 5.99 | 66.34M |
| September 18, 2025 | 6.28 | 6.1 | 6.1 | 6.3 | 6.05 | 127.23M |
| September 17, 2025 | 6.1 | 6.35 | 6.35 | 6.38 | 6.05 | 151.57M |
| September 16, 2025 | 6.02 | 6.1 | 6.1 | 6.1 | 6.01 | 55.7M |
| September 15, 2025 | 6.05 | 6.01 | 6.01 | 6.08 | 6 | 45.14M |
| September 12, 2025 | 6.11 | 6.06 | 6.06 | 6.15 | 6.05 | 56.54M |
| September 11, 2025 | 6 | 6.13 | 6.13 | 6.13 | 5.98 | 74.02M |
| September 10, 2025 | 6.03 | 6.02 | 6.02 | 6.07 | 5.99 | 38.35M |
| September 09, 2025 | 6.05 | 6.03 | 6.03 | 6.09 | 6.01 | 44.79M |
| September 08, 2025 | 6.09 | 6.07 | 6.07 | 6.12 | 6.02 | 50.91M |
| September 05, 2025 | 6.02 | 6.11 | 6.11 | 6.12 | 5.97 | 61.83M |
| September 04, 2025 | 6.01 | 6 | 6 | 6.07 | 5.93 | 66.94M |
| September 03, 2025 | 6.21 | 6.02 | 6.02 | 6.24 | 6 | 71.86M |
| September 02, 2025 | 6.38 | 6.21 | 6.21 | 6.38 | 6.16 | 99.14M |
| September 01, 2025 | 6.45 | 6.39 | 6.39 | 6.52 | 6.36 | 69.17M |
| August 29, 2025 | 6.59 | 6.43 | 6.43 | 6.62 | 6.42 | 119.98M |
| August 28, 2025 | 6.29 | 6.57 | 6.57 | 6.59 | 6.27 | 206.38M |
| August 27, 2025 | 6.43 | 6.32 | 6.32 | 6.58 | 6.31 | 146.76M |
| August 26, 2025 | 6.52 | 6.44 | 6.44 | 6.53 | 6.42 | 100.06M |
| August 25, 2025 | 6.59 | 6.54 | 6.54 | 6.66 | 6.49 | 148.62M |
| August 22, 2025 | 6.4 | 6.5 | 6.5 | 6.51 | 6.34 | 136.64M |
| August 21, 2025 | 6.5 | 6.43 | 6.43 | 6.61 | 6.36 | 126.72M |
| August 20, 2025 | 6.39 | 6.44 | 6.44 | 6.47 | 6.31 | 117.05M |
| August 19, 2025 | 6.32 | 6.48 | 6.48 | 6.66 | 6.26 | 184.53M |
| August 18, 2025 | 6.34 | 6.36 | 6.36 | 6.45 | 6.26 | 160.13M |
| August 15, 2025 | 6.05 | 6.3 | 6.3 | 6.3 | 6.02 | 163.55M |
| August 14, 2025 | 6.14 | 6.08 | 6.08 | 6.21 | 6.05 | 91.98M |
| August 13, 2025 | 6.08 | 6.14 | 6.14 | 6.16 | 6.05 | 92.39M |
| August 12, 2025 | 6.05 | 6.07 | 6.07 | 6.1 | 6.02 | 47.46M |
| August 11, 2025 | 5.98 | 6.04 | 6.04 | 6.08 | 5.98 | 46.07M |
| August 08, 2025 | 6 | 5.98 | 5.98 | 6.04 | 5.97 | 32.83M |
| August 07, 2025 | 6.06 | 6 | 6 | 6.09 | 5.98 | 48.04M |
| August 06, 2025 | 6.08 | 6.06 | 6.06 | 6.08 | 6.03 | 33.21M |
| August 05, 2025 | 5.97 | 6.08 | 6.08 | 6.08 | 5.97 | 46.21M |
| August 04, 2025 | 5.95 | 5.97 | 5.97 | 5.98 | 5.93 | 34.4M |
| August 01, 2025 | 5.99 | 5.98 | 5.98 | 6.03 | 5.95 | 34.47M |
| July 31, 2025 | 6.09 | 5.99 | 5.99 | 6.14 | 5.95 | 71.86M |
| July 30, 2025 | 6.23 | 6.12 | 6.12 | 6.23 | 6.06 | 83.14M |
| July 29, 2025 | 6.25 | 6.24 | 6.24 | 6.28 | 6.14 | 79.83M |
| July 28, 2025 | 6.21 | 6.29 | 6.29 | 6.37 | 6.17 | 84.31M |
| July 25, 2025 | 6.35 | 6.23 | 6.23 | 6.35 | 6.21 | 78.39M |
| July 24, 2025 | 6.17 | 6.33 | 6.33 | 6.34 | 6.17 | 117.54M |
| July 23, 2025 | 6.24 | 6.2 | 6.2 | 6.35 | 6.18 | 104.23M |
| July 22, 2025 | 6.35 | 6.26 | 6.26 | 6.36 | 6.15 | 115.82M |
| July 21, 2025 | 6.34 | 6.34 | 6.34 | 6.4 | 6.28 | 105.19M |
| July 18, 2025 | 6.3 | 6.4 | 6.4 | 6.54 | 6.26 | 190.49M |