5.85
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.86 | 5.84 | 5.84 | 5.87 | 5.84 | 15.61M |
| November 06, 2025 | 5.91 | 5.86 | 5.86 | 5.91 | 5.86 | 18.59M |
| November 05, 2025 | 5.87 | 5.91 | 5.91 | 5.91 | 5.86 | 14.89M |
| November 04, 2025 | 5.91 | 5.9 | 5.9 | 5.92 | 5.87 | 18.02M |
| November 03, 2025 | 5.89 | 5.94 | 5.94 | 5.95 | 5.88 | 18.93M |
| October 31, 2025 | 5.87 | 5.9 | 5.9 | 5.91 | 5.86 | 15.81M |
| October 30, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.86 | 21.41M |
| October 29, 2025 | 5.93 | 5.92 | 5.92 | 5.94 | 5.9 | 16.34M |
| October 28, 2025 | 5.98 | 5.93 | 5.93 | 5.98 | 5.92 | 21.23M |
| October 27, 2025 | 6.01 | 5.99 | 5.99 | 6.03 | 5.96 | 26.59M |
| October 24, 2025 | 6.06 | 6.03 | 6.03 | 6.14 | 6.01 | 37.63M |
| October 23, 2025 | 5.94 | 5.97 | 5.97 | 5.99 | 5.92 | 18.09M |
| October 22, 2025 | 5.95 | 5.95 | 5.95 | 6.02 | 5.92 | 19.46M |
| October 21, 2025 | 5.92 | 5.95 | 5.95 | 5.95 | 5.88 | 21.41M |
| October 20, 2025 | 5.94 | 5.92 | 5.92 | 5.95 | 5.9 | 16.74M |
| October 17, 2025 | 6.03 | 5.9 | 5.9 | 6.04 | 5.88 | 34.64M |
| October 16, 2025 | 6.11 | 6.04 | 6.04 | 6.11 | 6.03 | 23.22M |
| October 15, 2025 | 6.08 | 6.12 | 6.12 | 6.13 | 6.02 | 27.97M |
| October 14, 2025 | 6.08 | 6.06 | 6.06 | 6.15 | 6.03 | 35.65M |
| October 13, 2025 | 6.06 | 6.08 | 6.08 | 6.11 | 6.02 | 36.24M |
| October 10, 2025 | 6.12 | 6.22 | 6.22 | 6.25 | 6.09 | 54.16M |
| October 09, 2025 | 6.06 | 6.14 | 6.14 | 6.19 | 6.06 | 38.57M |
| September 30, 2025 | 6.07 | 6.05 | 6.05 | 6.1 | 6.04 | 23.62M |
| September 29, 2025 | 6.09 | 6.04 | 6.04 | 6.11 | 6.01 | 28.73M |
| September 26, 2025 | 6.25 | 6.1 | 6.1 | 6.28 | 6.09 | 38.57M |
| September 25, 2025 | 6.01 | 6.18 | 6.18 | 6.19 | 5.99 | 44.11M |
| September 24, 2025 | 5.99 | 6.1 | 6.08 | 6.16 | 5.92 | 33.76M |
| September 23, 2025 | 6.11 | 5.98 | 5.96 | 6.13 | 5.88 | 34.58M |
| September 22, 2025 | 6.14 | 6.1 | 6.08 | 6.15 | 6.07 | 19.46M |
| September 19, 2025 | 6.08 | 6.12 | 6.1 | 6.15 | 6.07 | 30.24M |
| September 18, 2025 | 6.22 | 6.1 | 6.08 | 6.29 | 6.05 | 52.55M |
| September 17, 2025 | 6.24 | 6.22 | 6.2 | 6.26 | 6.18 | 38.57M |
| September 16, 2025 | 6.25 | 6.27 | 6.25 | 6.35 | 6.21 | 48.05M |
| September 15, 2025 | 6.17 | 6.26 | 6.24 | 6.28 | 6.13 | 62.23M |
| September 12, 2025 | 6.14 | 6.1 | 6.1 | 6.14 | 6.1 | 21.65M |
| September 11, 2025 | 6.08 | 6.13 | 6.13 | 6.13 | 6.06 | 22.35M |
| September 10, 2025 | 6.08 | 6.1 | 6.1 | 6.11 | 6.07 | 15.96M |
| September 09, 2025 | 6.13 | 6.08 | 6.08 | 6.14 | 6.08 | 24.36M |
| September 08, 2025 | 6.2 | 6.16 | 6.16 | 6.21 | 6.13 | 28.83M |
| September 05, 2025 | 6.11 | 6.18 | 6.18 | 6.21 | 6.05 | 27.65M |
| September 04, 2025 | 6.1 | 6.11 | 6.11 | 6.13 | 6.05 | 27.8M |
| September 03, 2025 | 6.19 | 6.1 | 6.1 | 6.2 | 6.1 | 27.26M |
| September 02, 2025 | 6.3 | 6.19 | 6.19 | 6.32 | 6.15 | 43.91M |
| September 01, 2025 | 6.39 | 6.3 | 6.3 | 6.4 | 6.27 | 51.63M |
| August 29, 2025 | 6.33 | 6.41 | 6.41 | 6.56 | 6.32 | 56.32M |
| August 28, 2025 | 6.29 | 6.34 | 6.34 | 6.35 | 6.23 | 47.58M |
| August 27, 2025 | 6.47 | 6.31 | 6.31 | 6.5 | 6.31 | 57.01M |
| August 26, 2025 | 6.49 | 6.47 | 6.47 | 6.52 | 6.43 | 46.5M |
| August 25, 2025 | 6.46 | 6.49 | 6.49 | 6.59 | 6.46 | 67.72M |
| August 22, 2025 | 6.46 | 6.52 | 6.52 | 6.66 | 6.4 | 90.94M |
| August 21, 2025 | 6.37 | 6.47 | 6.47 | 6.48 | 6.35 | 76.68M |
| August 20, 2025 | 6.31 | 6.37 | 6.37 | 6.38 | 6.27 | 47.7M |
| August 19, 2025 | 6.32 | 6.31 | 6.31 | 6.33 | 6.29 | 36.74M |
| August 18, 2025 | 6.29 | 6.33 | 6.33 | 6.34 | 6.28 | 49.04M |
| August 15, 2025 | 6.3 | 6.31 | 6.31 | 6.35 | 6.29 | 42.03M |
| August 14, 2025 | 6.26 | 6.25 | 6.25 | 6.33 | 6.23 | 40.45M |
| August 13, 2025 | 6.24 | 6.26 | 6.26 | 6.26 | 6.23 | 25.94M |
| August 12, 2025 | 6.26 | 6.24 | 6.24 | 6.29 | 6.23 | 23.12M |
| August 11, 2025 | 6.25 | 6.27 | 6.27 | 6.27 | 6.21 | 22.1M |
| August 08, 2025 | 6.3 | 6.25 | 6.25 | 6.3 | 6.24 | 34.06M |