5.89
-0.19(-3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.1 | 5.89 | 5.89 | 6.12 | 5.88 | 32.8M |
| October 16, 2025 | 6.19 | 6.08 | 6.08 | 6.3 | 6.07 | 33.35M |
| October 15, 2025 | 6.27 | 6.22 | 6.22 | 6.36 | 6.09 | 42.65M |
| October 14, 2025 | 6.1 | 6.29 | 6.29 | 6.41 | 6.1 | 61.52M |
| October 13, 2025 | 6.01 | 6.11 | 6.11 | 6.2 | 5.98 | 43.25M |
| October 10, 2025 | 6.05 | 6.27 | 6.27 | 6.39 | 6 | 67.23M |
| October 09, 2025 | 6 | 6.17 | 6.17 | 6.29 | 5.97 | 78.03M |
| September 30, 2025 | 5.92 | 5.96 | 5.96 | 5.97 | 5.8 | 37.09M |
| September 29, 2025 | 6 | 5.91 | 5.91 | 6.09 | 5.89 | 69.94M |
| September 26, 2025 | 5.9 | 6.11 | 6.11 | 6.41 | 5.9 | 122.33M |
| September 25, 2025 | 5.98 | 5.83 | 5.83 | 6 | 5.76 | 83.53M |
| September 24, 2025 | 5.34 | 5.84 | 5.84 | 5.84 | 5.31 | 51.05M |
| September 23, 2025 | 5.43 | 5.31 | 5.31 | 5.45 | 5.19 | 22.06M |
| September 22, 2025 | 5.46 | 5.46 | 5.46 | 5.49 | 5.36 | 14.67M |
| September 19, 2025 | 5.55 | 5.48 | 5.48 | 5.59 | 5.41 | 19.02M |
| September 18, 2025 | 5.7 | 5.55 | 5.55 | 5.76 | 5.52 | 28.05M |
| September 17, 2025 | 5.74 | 5.72 | 5.72 | 5.76 | 5.64 | 20.78M |
| September 16, 2025 | 5.6 | 5.75 | 5.75 | 5.75 | 5.59 | 30.23M |
| September 15, 2025 | 5.62 | 5.6 | 5.6 | 5.64 | 5.47 | 20.52M |
| September 12, 2025 | 5.57 | 5.6 | 5.6 | 5.64 | 5.55 | 21.43M |
| September 11, 2025 | 5.48 | 5.56 | 5.56 | 5.56 | 5.4 | 18.91M |
| September 10, 2025 | 5.51 | 5.5 | 5.5 | 5.59 | 5.48 | 15.82M |
| September 09, 2025 | 5.49 | 5.53 | 5.53 | 5.6 | 5.47 | 23.43M |
| September 08, 2025 | 5.46 | 5.5 | 5.5 | 5.57 | 5.46 | 18.41M |
| September 05, 2025 | 5.42 | 5.47 | 5.47 | 5.47 | 5.34 | 17.13M |
| September 04, 2025 | 5.41 | 5.42 | 5.42 | 5.52 | 5.36 | 19.65M |
| September 03, 2025 | 5.64 | 5.42 | 5.42 | 5.66 | 5.4 | 21.12M |
| September 02, 2025 | 5.73 | 5.63 | 5.63 | 5.74 | 5.56 | 23.95M |
| September 01, 2025 | 5.83 | 5.74 | 5.74 | 5.85 | 5.71 | 18.12M |
| August 29, 2025 | 5.92 | 5.77 | 5.77 | 5.94 | 5.73 | 22.93M |
| August 28, 2025 | 5.83 | 5.91 | 5.91 | 5.92 | 5.7 | 26.52M |
| August 27, 2025 | 6.04 | 5.83 | 5.83 | 6.08 | 5.83 | 42.62M |
| August 26, 2025 | 6.13 | 6.07 | 6.07 | 6.13 | 6.01 | 34.28M |
| August 25, 2025 | 6.1 | 6.13 | 6.13 | 6.22 | 6.01 | 55.63M |
| August 22, 2025 | 6.16 | 6.09 | 6.09 | 6.23 | 6 | 45.15M |
| August 21, 2025 | 6.18 | 6.1 | 6.1 | 6.39 | 6.07 | 58.5M |
| August 20, 2025 | 5.94 | 6.06 | 6.06 | 6.19 | 5.94 | 46.8M |
| August 19, 2025 | 5.8 | 6 | 6 | 6.17 | 5.77 | 65.93M |
| August 18, 2025 | 5.82 | 5.78 | 5.78 | 5.83 | 5.72 | 34.59M |
| August 15, 2025 | 5.68 | 5.78 | 5.78 | 5.79 | 5.62 | 36.99M |
| August 14, 2025 | 5.66 | 5.68 | 5.68 | 5.85 | 5.64 | 56.14M |
| August 13, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.63 | 22.09M |
| August 12, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.63 | 23.62M |
| August 11, 2025 | 5.67 | 5.71 | 5.71 | 5.74 | 5.65 | 23.83M |
| August 08, 2025 | 5.63 | 5.67 | 5.67 | 5.67 | 5.61 | 20.59M |
| August 07, 2025 | 5.61 | 5.63 | 5.63 | 5.65 | 5.58 | 20.53M |
| August 06, 2025 | 5.66 | 5.62 | 5.62 | 5.67 | 5.57 | 19.54M |
| August 05, 2025 | 5.62 | 5.66 | 5.66 | 5.67 | 5.61 | 18.86M |
| August 04, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.56 | 21.42M |
| August 01, 2025 | 5.69 | 5.67 | 5.67 | 5.71 | 5.63 | 20.56M |
| July 31, 2025 | 5.77 | 5.67 | 5.67 | 5.78 | 5.65 | 31.22M |
| July 30, 2025 | 5.93 | 5.81 | 5.81 | 5.96 | 5.74 | 41.34M |
| July 29, 2025 | 6.04 | 5.95 | 5.95 | 6.04 | 5.84 | 49.16M |
| July 28, 2025 | 6.09 | 6.02 | 6.02 | 6.09 | 5.95 | 42.56M |
| July 25, 2025 | 6.11 | 6 | 6 | 6.12 | 5.96 | 46.56M |
| July 24, 2025 | 6.06 | 6.11 | 6.11 | 6.16 | 6.01 | 63.43M |
| July 23, 2025 | 5.93 | 6.11 | 6.11 | 6.25 | 5.9 | 93.18M |
| July 22, 2025 | 6.15 | 6 | 6 | 6.16 | 5.88 | 106.78M |
| July 21, 2025 | 6.25 | 6.2 | 6.2 | 6.58 | 6.17 | 127.91M |
| July 18, 2025 | 6.75 | 6.42 | 6.42 | 7.2 | 6.34 | 145.87M |