5.76
+0.08(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.69 | 5.76 | 5.76 | 5.81 | 5.66 | 12.89M |
| November 06, 2025 | 5.9 | 5.68 | 5.68 | 5.9 | 5.66 | 12.8M |
| November 05, 2025 | 5.87 | 5.87 | 5.87 | 5.91 | 5.8 | 10.51M |
| November 04, 2025 | 5.94 | 5.88 | 5.88 | 5.94 | 5.83 | 10.97M |
| November 03, 2025 | 5.71 | 5.86 | 5.86 | 5.89 | 5.71 | 14.9M |
| October 31, 2025 | 5.54 | 5.75 | 5.75 | 5.78 | 5.47 | 16.83M |
| October 30, 2025 | 5.47 | 5.51 | 5.51 | 5.58 | 5.41 | 9.56M |
| October 29, 2025 | 5.67 | 5.49 | 5.49 | 5.67 | 5.47 | 12.47M |
| October 28, 2025 | 5.65 | 5.67 | 5.67 | 5.75 | 5.62 | 8.45M |
| October 27, 2025 | 5.87 | 5.65 | 5.65 | 5.88 | 5.61 | 16.84M |
| October 24, 2025 | 5.95 | 5.87 | 5.87 | 5.98 | 5.83 | 7.62M |
| October 23, 2025 | 5.88 | 5.92 | 5.92 | 5.95 | 5.84 | 6.22M |
| October 22, 2025 | 5.85 | 5.92 | 5.92 | 5.97 | 5.81 | 8.2M |
| October 21, 2025 | 5.83 | 5.85 | 5.85 | 5.86 | 5.78 | 5.52M |
| October 20, 2025 | 5.64 | 5.81 | 5.81 | 5.82 | 5.63 | 9.29M |
| October 17, 2025 | 5.61 | 5.63 | 5.63 | 5.68 | 5.54 | 7.65M |
| October 16, 2025 | 5.7 | 5.62 | 5.62 | 5.74 | 5.58 | 5.55M |
| October 15, 2025 | 5.7 | 5.73 | 5.73 | 5.73 | 5.62 | 5.84M |
| October 14, 2025 | 5.85 | 5.67 | 5.67 | 5.93 | 5.66 | 10.6M |
| October 13, 2025 | 5.7 | 5.84 | 5.84 | 5.89 | 5.58 | 12.6M |
| October 10, 2025 | 5.61 | 5.85 | 5.85 | 5.89 | 5.58 | 17.88M |
| October 09, 2025 | 5.61 | 5.61 | 5.61 | 5.67 | 5.5 | 13.55M |
| September 30, 2025 | 5.58 | 5.63 | 5.63 | 5.65 | 5.5 | 11.14M |
| September 29, 2025 | 5.56 | 5.56 | 5.56 | 5.58 | 5.43 | 9.03M |
| September 26, 2025 | 5.64 | 5.56 | 5.56 | 5.65 | 5.49 | 8.12M |
| September 25, 2025 | 5.55 | 5.62 | 5.62 | 5.66 | 5.48 | 10.82M |
| September 24, 2025 | 5.47 | 5.53 | 5.53 | 5.59 | 5.43 | 9.23M |
| September 23, 2025 | 5.59 | 5.47 | 5.47 | 5.62 | 5.33 | 17.3M |
| September 22, 2025 | 5.68 | 5.6 | 5.6 | 5.74 | 5.52 | 13.24M |
| September 19, 2025 | 5.72 | 5.68 | 5.68 | 5.74 | 5.64 | 8.47M |
| September 18, 2025 | 5.86 | 5.71 | 5.71 | 5.89 | 5.66 | 12.98M |
| September 17, 2025 | 5.94 | 5.88 | 5.88 | 5.94 | 5.8 | 9.48M |
| September 16, 2025 | 5.91 | 5.93 | 5.93 | 5.96 | 5.8 | 10.42M |
| September 15, 2025 | 5.98 | 5.9 | 5.9 | 6.03 | 5.78 | 15.96M |
| September 12, 2025 | 6.07 | 5.97 | 5.97 | 6.09 | 5.89 | 16.15M |
| September 11, 2025 | 6.16 | 6.06 | 6.06 | 6.18 | 6.02 | 12.11M |
| September 10, 2025 | 6.06 | 6.16 | 6.16 | 6.3 | 6.02 | 11.26M |
| September 09, 2025 | 6.12 | 6.06 | 6.06 | 6.15 | 6.01 | 9.27M |
| September 08, 2025 | 6.2 | 6.15 | 6.15 | 6.24 | 6.07 | 10.42M |
| September 05, 2025 | 6.08 | 6.2 | 6.2 | 6.21 | 6.01 | 9.36M |
| September 04, 2025 | 6.14 | 6.07 | 6.07 | 6.19 | 5.98 | 12.97M |
| September 03, 2025 | 6.37 | 6.14 | 6.14 | 6.37 | 6.1 | 12.98M |
| September 02, 2025 | 6.55 | 6.3 | 6.3 | 6.55 | 6.26 | 16.68M |
| September 01, 2025 | 6.5 | 6.52 | 6.52 | 6.69 | 6.4 | 18.5M |
| August 29, 2025 | 6.35 | 6.47 | 6.47 | 6.49 | 6.31 | 15.8M |
| August 28, 2025 | 6.27 | 6.38 | 6.38 | 6.39 | 6.1 | 19.59M |
| August 27, 2025 | 6.64 | 6.29 | 6.29 | 6.76 | 6.25 | 24.72M |
| August 26, 2025 | 6.7 | 6.62 | 6.62 | 6.82 | 6.61 | 19.34M |
| August 25, 2025 | 6.54 | 6.7 | 6.7 | 6.93 | 6.54 | 29.41M |
| August 22, 2025 | 6.45 | 6.55 | 6.55 | 6.58 | 6.3 | 21.85M |
| August 21, 2025 | 6.32 | 6.41 | 6.41 | 6.52 | 6.3 | 31.56M |
| August 20, 2025 | 6.29 | 6.29 | 6.29 | 6.37 | 6.18 | 16.84M |
| August 19, 2025 | 6.13 | 6.28 | 6.28 | 6.33 | 6.04 | 19.8M |
| August 18, 2025 | 6.32 | 6.1 | 6.1 | 6.35 | 6.06 | 25.15M |
| August 15, 2025 | 6.25 | 6.29 | 6.29 | 6.35 | 6.22 | 11.2M |
| August 14, 2025 | 6.38 | 6.25 | 6.25 | 6.49 | 6.24 | 18.15M |
| August 13, 2025 | 6.29 | 6.38 | 6.38 | 6.38 | 6.19 | 12.96M |
| August 12, 2025 | 6.38 | 6.27 | 6.27 | 6.38 | 6.23 | 9.79M |
| August 11, 2025 | 6.35 | 6.36 | 6.36 | 6.4 | 6.28 | 10.3M |
| August 08, 2025 | 6.3 | 6.37 | 6.37 | 6.39 | 6.2 | 15.51M |