5.86
+0.1(+1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.74 | 5.86 | 5.86 | 5.91 | 5.7 | 28.29M |
| November 06, 2025 | 5.73 | 5.76 | 5.76 | 5.86 | 5.73 | 21.07M |
| November 05, 2025 | 5.6 | 5.73 | 5.73 | 5.88 | 5.59 | 26.57M |
| November 04, 2025 | 5.71 | 5.64 | 5.64 | 5.73 | 5.6 | 24.47M |
| November 03, 2025 | 5.57 | 5.79 | 5.79 | 5.8 | 5.54 | 38.1M |
| October 31, 2025 | 5.39 | 5.58 | 5.58 | 5.63 | 5.37 | 31.71M |
| October 30, 2025 | 5.45 | 5.33 | 5.33 | 5.46 | 5.33 | 12.35M |
| October 29, 2025 | 5.41 | 5.45 | 5.45 | 5.48 | 5.34 | 13.1M |
| October 28, 2025 | 5.41 | 5.41 | 5.41 | 5.48 | 5.4 | 11.93M |
| October 27, 2025 | 5.44 | 5.41 | 5.41 | 5.49 | 5.4 | 12.23M |
| October 24, 2025 | 5.48 | 5.44 | 5.44 | 5.53 | 5.42 | 13.18M |
| October 23, 2025 | 5.41 | 5.48 | 5.48 | 5.5 | 5.35 | 15.2M |
| October 22, 2025 | 5.38 | 5.39 | 5.39 | 5.47 | 5.34 | 16.52M |
| October 21, 2025 | 5.28 | 5.38 | 5.38 | 5.39 | 5.27 | 12.3M |
| October 20, 2025 | 5.29 | 5.28 | 5.28 | 5.34 | 5.23 | 10.79M |
| October 17, 2025 | 5.32 | 5.29 | 5.29 | 5.34 | 5.26 | 10.27M |
| October 16, 2025 | 5.39 | 5.33 | 5.33 | 5.42 | 5.3 | 12.33M |
| October 15, 2025 | 5.36 | 5.4 | 5.4 | 5.42 | 5.35 | 13.99M |
| October 14, 2025 | 5.35 | 5.36 | 5.36 | 5.4 | 5.33 | 16.5M |
| October 13, 2025 | 5.15 | 5.36 | 5.36 | 5.37 | 5.1 | 17.72M |
| October 10, 2025 | 5.23 | 5.28 | 5.28 | 5.32 | 5.2 | 13.86M |
| October 09, 2025 | 5.29 | 5.25 | 5.25 | 5.29 | 5.19 | 13.1M |
| September 30, 2025 | 5.31 | 5.2 | 5.2 | 5.32 | 5.2 | 10.64M |
| September 29, 2025 | 5.21 | 5.3 | 5.3 | 5.3 | 5.12 | 16.54M |
| September 26, 2025 | 5.11 | 5.21 | 5.21 | 5.27 | 5.07 | 14.83M |
| September 25, 2025 | 5.18 | 5.1 | 5.1 | 5.19 | 5.06 | 11.13M |
| September 24, 2025 | 5.07 | 5.16 | 5.16 | 5.18 | 5.07 | 11.65M |
| September 23, 2025 | 5.15 | 5.1 | 5.1 | 5.16 | 4.94 | 15.96M |
| September 22, 2025 | 5.17 | 5.15 | 5.15 | 5.19 | 5.07 | 11.46M |
| September 19, 2025 | 5.21 | 5.19 | 5.19 | 5.26 | 5.15 | 12.06M |
| September 18, 2025 | 5.35 | 5.23 | 5.23 | 5.37 | 5.18 | 21.51M |
| September 17, 2025 | 5.32 | 5.34 | 5.34 | 5.38 | 5.28 | 13.66M |
| September 16, 2025 | 5.33 | 5.32 | 5.32 | 5.34 | 5.24 | 10.78M |
| September 15, 2025 | 5.32 | 5.3 | 5.3 | 5.39 | 5.26 | 11.85M |
| September 12, 2025 | 5.36 | 5.33 | 5.33 | 5.41 | 5.27 | 15.37M |
| September 11, 2025 | 5.25 | 5.35 | 5.35 | 5.35 | 5.21 | 16.56M |
| September 10, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.2 | 13.93M |
| September 09, 2025 | 5.24 | 5.26 | 5.26 | 5.31 | 5.22 | 18.18M |
| September 08, 2025 | 5.11 | 5.25 | 5.25 | 5.25 | 5.1 | 21.3M |
| September 05, 2025 | 5.16 | 5.13 | 5.13 | 5.17 | 5.08 | 18.3M |
| September 04, 2025 | 5.06 | 5.17 | 5.17 | 5.19 | 5.06 | 22.65M |
| September 03, 2025 | 5.22 | 5.06 | 5.06 | 5.23 | 5.04 | 21.07M |
| September 02, 2025 | 5.31 | 5.2 | 5.2 | 5.38 | 5.13 | 26.85M |
| September 01, 2025 | 5.3 | 5.3 | 5.3 | 5.39 | 5.26 | 27.13M |
| August 29, 2025 | 5.45 | 5.27 | 5.27 | 5.47 | 5.23 | 34.71M |
| August 28, 2025 | 5.51 | 5.45 | 5.45 | 5.58 | 5.32 | 56.74M |
| August 27, 2025 | 5.31 | 5.62 | 5.62 | 5.83 | 5.25 | 90.36M |
| August 26, 2025 | 5.24 | 5.34 | 5.34 | 5.58 | 5.24 | 60.32M |
| August 25, 2025 | 5.08 | 5.07 | 5.07 | 5.14 | 5.03 | 18.28M |
| August 22, 2025 | 5.07 | 5.06 | 5.06 | 5.1 | 4.99 | 14.56M |
| August 21, 2025 | 5.05 | 5.06 | 5.06 | 5.13 | 5.01 | 20.54M |
| August 20, 2025 | 4.93 | 5.05 | 5.05 | 5.17 | 4.9 | 32.59M |
| August 19, 2025 | 4.86 | 4.93 | 4.93 | 4.96 | 4.85 | 13.5M |
| August 18, 2025 | 4.88 | 4.87 | 4.87 | 4.91 | 4.85 | 13.16M |
| August 15, 2025 | 4.85 | 4.87 | 4.87 | 4.91 | 4.85 | 10.22M |
| August 14, 2025 | 4.97 | 4.85 | 4.85 | 4.98 | 4.85 | 10.27M |
| August 13, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.94 | 8.55M |
| August 12, 2025 | 5.01 | 4.97 | 4.97 | 5.02 | 4.95 | 6.06M |
| August 11, 2025 | 4.98 | 4.99 | 4.99 | 5.01 | 4.9 | 8.71M |
| August 08, 2025 | 4.92 | 4.97 | 4.97 | 4.98 | 4.9 | 10.12M |