5.69
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.67 | 5.69 | 5.69 | 5.71 | 5.65 | 8.84M |
| November 06, 2025 | 5.72 | 5.68 | 5.68 | 5.74 | 5.67 | 9.91M |
| November 05, 2025 | 5.64 | 5.7 | 5.7 | 5.74 | 5.62 | 11.93M |
| November 04, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.66 | 12.7M |
| November 03, 2025 | 5.63 | 5.69 | 5.69 | 5.69 | 5.6 | 13.95M |
| October 31, 2025 | 5.59 | 5.62 | 5.62 | 5.65 | 5.57 | 12.41M |
| October 30, 2025 | 5.75 | 5.59 | 5.59 | 5.76 | 5.57 | 20.12M |
| October 29, 2025 | 5.65 | 5.75 | 5.75 | 5.77 | 5.62 | 20.45M |
| October 28, 2025 | 5.65 | 5.64 | 5.64 | 5.68 | 5.61 | 11.48M |
| October 27, 2025 | 5.64 | 5.65 | 5.65 | 5.68 | 5.62 | 14.37M |
| October 24, 2025 | 5.67 | 5.63 | 5.63 | 5.69 | 5.6 | 12.63M |
| October 23, 2025 | 5.6 | 5.67 | 5.67 | 5.68 | 5.56 | 13.81M |
| October 22, 2025 | 5.59 | 5.61 | 5.61 | 5.64 | 5.59 | 8.44M |
| October 21, 2025 | 5.53 | 5.63 | 5.63 | 5.65 | 5.5 | 15.02M |
| October 20, 2025 | 5.48 | 5.52 | 5.52 | 5.54 | 5.47 | 8.98M |
| October 17, 2025 | 5.57 | 5.45 | 5.45 | 5.59 | 5.44 | 13.53M |
| October 16, 2025 | 5.61 | 5.56 | 5.56 | 5.62 | 5.54 | 10.18M |
| October 15, 2025 | 5.56 | 5.63 | 5.63 | 5.65 | 5.53 | 14.89M |
| October 14, 2025 | 5.5 | 5.58 | 5.58 | 5.63 | 5.5 | 22.67M |
| October 13, 2025 | 5.48 | 5.5 | 5.5 | 5.53 | 5.46 | 20.28M |
| October 10, 2025 | 5.59 | 5.62 | 5.62 | 5.66 | 5.56 | 13.79M |
| October 09, 2025 | 5.6 | 5.6 | 5.6 | 5.62 | 5.54 | 12.68M |
| September 30, 2025 | 5.71 | 5.6 | 5.6 | 5.71 | 5.59 | 16.29M |
| September 29, 2025 | 5.58 | 5.71 | 5.71 | 5.79 | 5.48 | 22.94M |
| September 26, 2025 | 5.57 | 5.57 | 5.57 | 5.63 | 5.56 | 9.61M |
| September 25, 2025 | 5.6 | 5.58 | 5.58 | 5.65 | 5.55 | 12.23M |
| September 24, 2025 | 5.55 | 5.63 | 5.63 | 5.65 | 5.54 | 12.88M |
| September 23, 2025 | 5.7 | 5.57 | 5.57 | 5.7 | 5.5 | 18.76M |
| September 22, 2025 | 5.72 | 5.72 | 5.72 | 5.75 | 5.65 | 13.12M |
| September 19, 2025 | 5.83 | 5.71 | 5.71 | 5.85 | 5.71 | 18.89M |
| September 18, 2025 | 6.05 | 5.85 | 5.85 | 6.06 | 5.81 | 45.56M |
| September 17, 2025 | 5.9 | 6.1 | 6.1 | 6.16 | 5.86 | 52.85M |
| September 16, 2025 | 5.76 | 5.9 | 5.9 | 6.01 | 5.76 | 30.05M |
| September 15, 2025 | 5.78 | 5.77 | 5.77 | 5.82 | 5.74 | 13.4M |
| September 12, 2025 | 5.8 | 5.79 | 5.79 | 5.85 | 5.79 | 20.54M |
| September 11, 2025 | 5.74 | 5.82 | 5.82 | 5.83 | 5.69 | 21.48M |
| September 10, 2025 | 5.78 | 5.75 | 5.75 | 5.81 | 5.74 | 10.92M |
| September 09, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.75 | 15.98M |
| September 08, 2025 | 5.79 | 5.81 | 5.81 | 5.84 | 5.74 | 18.51M |
| September 05, 2025 | 5.72 | 5.81 | 5.81 | 5.81 | 5.65 | 18.43M |
| September 04, 2025 | 5.73 | 5.73 | 5.73 | 5.8 | 5.64 | 22.44M |
| September 03, 2025 | 5.9 | 5.71 | 5.71 | 5.93 | 5.69 | 22.98M |
| September 02, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.84 | 32.14M |
| September 01, 2025 | 5.99 | 6.06 | 6.06 | 6.08 | 5.97 | 22.75M |
| August 29, 2025 | 6.1 | 6 | 6 | 6.16 | 5.98 | 30.6M |
| August 28, 2025 | 6.05 | 6.1 | 6.1 | 6.16 | 5.94 | 41.2M |
| August 27, 2025 | 6.28 | 6.06 | 6.06 | 6.34 | 6.06 | 51.59M |
| August 26, 2025 | 6.28 | 6.28 | 6.28 | 6.36 | 6.23 | 38.35M |
| August 25, 2025 | 6.43 | 6.34 | 6.34 | 6.43 | 6.28 | 72.55M |
| August 22, 2025 | 6.28 | 6.42 | 6.42 | 6.5 | 6.18 | 98.07M |
| August 21, 2025 | 6.24 | 6.35 | 6.35 | 6.5 | 6.23 | 95.78M |
| August 20, 2025 | 6.22 | 6.2 | 6.2 | 6.22 | 6.08 | 44.14M |
| August 19, 2025 | 6.23 | 6.24 | 6.24 | 6.28 | 6.16 | 42.06M |
| August 18, 2025 | 6.18 | 6.25 | 6.25 | 6.3 | 6.12 | 52.17M |
| August 15, 2025 | 6.09 | 6.23 | 6.23 | 6.28 | 6.04 | 55.78M |
| August 14, 2025 | 6.16 | 6.12 | 6.12 | 6.22 | 6.06 | 42.04M |
| August 13, 2025 | 6.16 | 6.18 | 6.18 | 6.24 | 6.1 | 49.36M |
| August 12, 2025 | 6.14 | 6.16 | 6.16 | 6.2 | 6.1 | 29.53M |
| August 11, 2025 | 6.08 | 6.14 | 6.14 | 6.16 | 6.03 | 28.66M |
| August 08, 2025 | 6.02 | 6.07 | 6.07 | 6.1 | 5.99 | 22.03M |
