5.97
-0.08(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.08 | 5.97 | 5.97 | 6.13 | 5.95 | 30.21M |
| November 06, 2025 | 6.26 | 6.05 | 6.05 | 6.26 | 6.03 | 45.25M |
| November 05, 2025 | 6.27 | 6.26 | 6.26 | 6.54 | 6.23 | 40.1M |
| November 04, 2025 | 6.32 | 6.34 | 6.34 | 6.41 | 6.22 | 34.28M |
| November 03, 2025 | 6.29 | 6.38 | 6.38 | 6.4 | 6.13 | 43.05M |
| October 31, 2025 | 6.25 | 6.36 | 6.36 | 6.45 | 6.18 | 65.39M |
| October 30, 2025 | 6.27 | 6.29 | 6.29 | 6.49 | 6.13 | 76.98M |
| October 29, 2025 | 6.51 | 6.45 | 6.45 | 6.74 | 6.25 | 125.06M |
| October 28, 2025 | 5.8 | 6.31 | 6.31 | 6.31 | 5.69 | 66.73M |
| October 27, 2025 | 5.77 | 5.74 | 5.74 | 5.82 | 5.68 | 29.53M |
| October 24, 2025 | 6.17 | 5.76 | 5.76 | 6.18 | 5.74 | 53.24M |
| October 23, 2025 | 5.89 | 6 | 6 | 6 | 5.8 | 45.6M |
| October 22, 2025 | 5.76 | 5.86 | 5.86 | 5.96 | 5.72 | 43.98M |
| October 21, 2025 | 5.5 | 5.78 | 5.78 | 5.81 | 5.45 | 46.89M |
| October 20, 2025 | 5.44 | 5.5 | 5.5 | 5.54 | 5.41 | 19.79M |
| October 17, 2025 | 5.51 | 5.4 | 5.4 | 5.6 | 5.37 | 21.65M |
| October 16, 2025 | 5.55 | 5.53 | 5.53 | 5.65 | 5.5 | 26.99M |
| October 15, 2025 | 5.48 | 5.55 | 5.55 | 5.58 | 5.45 | 23.44M |
| October 14, 2025 | 5.51 | 5.48 | 5.48 | 5.65 | 5.46 | 28.79M |
| October 13, 2025 | 5.26 | 5.52 | 5.52 | 5.53 | 5.24 | 26.07M |
| October 10, 2025 | 5.47 | 5.53 | 5.53 | 5.6 | 5.45 | 26.19M |
| October 09, 2025 | 5.5 | 5.49 | 5.49 | 5.57 | 5.37 | 37.48M |
| September 30, 2025 | 5.55 | 5.55 | 5.55 | 5.62 | 5.49 | 26.68M |
| September 29, 2025 | 5.75 | 5.52 | 5.52 | 5.75 | 5.44 | 56.08M |
| September 26, 2025 | 6.09 | 5.71 | 5.71 | 6.09 | 5.7 | 49.88M |
| September 25, 2025 | 6.16 | 6.08 | 6.08 | 6.27 | 5.95 | 60.89M |
| September 24, 2025 | 5.93 | 6.18 | 6.18 | 6.35 | 5.86 | 61.02M |
| September 23, 2025 | 6.53 | 5.93 | 5.93 | 6.58 | 5.93 | 78.09M |
| September 22, 2025 | 6.72 | 6.59 | 6.59 | 6.77 | 6.51 | 60.66M |
| September 19, 2025 | 6.4 | 6.83 | 6.83 | 7.07 | 6.38 | 115.78M |
| September 18, 2025 | 6.8 | 6.51 | 6.51 | 6.87 | 6.38 | 125.27M |
| September 17, 2025 | 6.26 | 6.85 | 6.85 | 6.85 | 6.17 | 106.99M |
| September 16, 2025 | 6.08 | 6.23 | 6.23 | 6.33 | 6.07 | 41.87M |
| September 15, 2025 | 6.2 | 6.07 | 6.07 | 6.2 | 6.03 | 32.16M |
| September 12, 2025 | 6.38 | 6.18 | 6.18 | 6.38 | 6.17 | 38.26M |
| September 11, 2025 | 6.09 | 6.24 | 6.24 | 6.24 | 6.01 | 41.04M |
| September 10, 2025 | 5.98 | 6.1 | 6.1 | 6.2 | 5.98 | 35.1M |
| September 09, 2025 | 6.09 | 6 | 6 | 6.17 | 5.98 | 31.27M |
| September 08, 2025 | 6.27 | 6.09 | 6.09 | 6.28 | 6.03 | 39.71M |
| September 05, 2025 | 6.1 | 6.21 | 6.21 | 6.3 | 6.01 | 47.7M |
| September 04, 2025 | 6.22 | 6.12 | 6.12 | 6.27 | 5.74 | 68.61M |
| September 03, 2025 | 6.21 | 6.25 | 6.25 | 6.67 | 6.02 | 96.37M |
| September 02, 2025 | 6.41 | 6.12 | 6.12 | 6.43 | 6.03 | 73.73M |
| September 01, 2025 | 6.44 | 6.42 | 6.42 | 6.53 | 6.31 | 60.99M |
| August 29, 2025 | 6.81 | 6.31 | 6.31 | 6.81 | 6.31 | 77.78M |
| August 28, 2025 | 6.65 | 6.69 | 6.69 | 6.94 | 6.48 | 81.66M |
| August 27, 2025 | 6.79 | 6.61 | 6.61 | 6.88 | 6.6 | 106.84M |
| August 26, 2025 | 7.04 | 6.87 | 6.87 | 7.23 | 6.7 | 146.29M |
| August 25, 2025 | 7.55 | 7.1 | 7.1 | 7.66 | 6.94 | 162.77M |
| August 22, 2025 | 8.4 | 7.59 | 7.59 | 8.73 | 7.59 | 174.71M |
| August 21, 2025 | 8.2 | 8.43 | 8.43 | 8.9 | 7.63 | 202.11M |
| August 20, 2025 | 8 | 8.48 | 8.48 | 8.48 | 7.78 | 174.6M |
| August 19, 2025 | 6.8 | 7.71 | 7.71 | 7.71 | 6.6 | 163.09M |
| August 18, 2025 | 6.91 | 7.01 | 7.01 | 7.44 | 6.58 | 241.85M |
| August 15, 2025 | 6.8 | 6.84 | 6.84 | 6.97 | 6.47 | 206.32M |
| August 14, 2025 | 6.78 | 6.94 | 6.94 | 6.94 | 6.3 | 254.33M |
| August 13, 2025 | 6.28 | 6.31 | 6.31 | 6.31 | 6.07 | 52.41M |
| August 12, 2025 | 5.5 | 5.74 | 5.74 | 5.74 | 5.41 | 125.08M |
| August 11, 2025 | 5.24 | 5.22 | 5.22 | 5.28 | 5.14 | 24.7M |
| August 08, 2025 | 5.25 | 5.18 | 5.18 | 5.28 | 5.13 | 28.85M |