5.83
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.85 | 5.82 | 5.82 | 5.95 | 5.82 | 15.56M |
| October 16, 2025 | 5.98 | 5.89 | 5.89 | 6.06 | 5.87 | 21.9M |
| October 15, 2025 | 6 | 6.03 | 6.03 | 6.09 | 5.95 | 28.01M |
| October 14, 2025 | 5.96 | 5.94 | 5.94 | 6 | 5.91 | 24.58M |
| October 13, 2025 | 5.7 | 5.96 | 5.96 | 6.03 | 5.69 | 30.57M |
| October 10, 2025 | 5.79 | 5.89 | 5.89 | 5.98 | 5.79 | 20.62M |
| October 09, 2025 | 5.9 | 5.81 | 5.81 | 5.91 | 5.75 | 19.45M |
| September 30, 2025 | 5.86 | 5.9 | 5.9 | 5.91 | 5.86 | 13.32M |
| September 29, 2025 | 5.81 | 5.86 | 5.86 | 5.89 | 5.73 | 16.51M |
| September 26, 2025 | 5.87 | 5.86 | 5.86 | 5.95 | 5.8 | 18.87M |
| September 25, 2025 | 5.99 | 5.89 | 5.89 | 5.99 | 5.86 | 15.68M |
| September 24, 2025 | 5.92 | 6.01 | 5.96 | 6.02 | 5.9 | 19.01M |
| September 23, 2025 | 6.09 | 5.96 | 5.91 | 6.11 | 5.87 | 28.21M |
| September 22, 2025 | 6.2 | 6.11 | 6.06 | 6.25 | 6.07 | 25.61M |
| September 19, 2025 | 6.24 | 6.27 | 6.27 | 6.29 | 6.13 | 28.91M |
| September 18, 2025 | 6.31 | 6.25 | 6.25 | 6.4 | 6.18 | 36.64M |
| September 17, 2025 | 6.58 | 6.34 | 6.34 | 6.58 | 6.33 | 45.26M |
| September 16, 2025 | 6.55 | 6.55 | 6.55 | 6.64 | 6.48 | 39.86M |
| September 15, 2025 | 6.65 | 6.52 | 6.52 | 6.72 | 6.51 | 51.13M |
| September 12, 2025 | 6.69 | 6.69 | 6.69 | 6.98 | 6.65 | 71.37M |
| September 11, 2025 | 6.74 | 6.75 | 6.75 | 6.83 | 6.57 | 65.84M |
| September 10, 2025 | 6.55 | 6.74 | 6.74 | 7.15 | 6.52 | 81.68M |
| September 09, 2025 | 6.58 | 6.59 | 6.59 | 6.7 | 6.5 | 60.28M |
| September 08, 2025 | 6.57 | 6.56 | 6.56 | 6.77 | 6.5 | 53.33M |
| September 05, 2025 | 6.65 | 6.64 | 6.64 | 6.73 | 6.3 | 79.21M |
| September 04, 2025 | 6.4 | 6.75 | 6.75 | 6.99 | 6.35 | 97.28M |
| September 03, 2025 | 6.86 | 6.49 | 6.49 | 6.94 | 6.43 | 80.95M |
| September 02, 2025 | 6.66 | 6.98 | 6.98 | 7.1 | 6.57 | 106.94M |
| September 01, 2025 | 6.56 | 6.67 | 6.67 | 6.88 | 6.45 | 66.47M |
| August 29, 2025 | 6.67 | 6.72 | 6.72 | 7 | 6.57 | 90M |
| August 28, 2025 | 6.67 | 6.81 | 6.81 | 7.2 | 6.56 | 105.17M |
| August 27, 2025 | 6.4 | 6.66 | 6.66 | 7 | 6.3 | 105.49M |
| August 26, 2025 | 6.2 | 6.47 | 6.47 | 6.5 | 6.19 | 74.52M |
| August 25, 2025 | 5.99 | 6.23 | 6.23 | 6.56 | 5.95 | 70.82M |
| August 22, 2025 | 6.12 | 6 | 6 | 6.12 | 5.95 | 39.28M |
| August 21, 2025 | 5.93 | 6.12 | 6.12 | 6.12 | 5.88 | 65.22M |
| August 20, 2025 | 5.82 | 5.94 | 5.94 | 5.98 | 5.78 | 37.91M |
| August 19, 2025 | 5.8 | 5.84 | 5.84 | 5.86 | 5.77 | 22.25M |
| August 18, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.75 | 17.07M |
| August 15, 2025 | 5.75 | 5.77 | 5.77 | 5.78 | 5.71 | 14.97M |
| August 14, 2025 | 5.85 | 5.78 | 5.78 | 5.91 | 5.75 | 25.59M |
| August 13, 2025 | 5.96 | 5.9 | 5.9 | 6.08 | 5.87 | 34.29M |
| August 12, 2025 | 5.84 | 5.82 | 5.82 | 5.88 | 5.81 | 12.96M |
| August 11, 2025 | 5.76 | 5.85 | 5.85 | 5.89 | 5.72 | 24.19M |
| August 08, 2025 | 5.73 | 5.75 | 5.75 | 5.78 | 5.73 | 8.72M |
| August 07, 2025 | 5.75 | 5.75 | 5.75 | 5.77 | 5.73 | 10.5M |
| August 06, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.72 | 11.83M |
| August 05, 2025 | 5.77 | 5.78 | 5.78 | 5.8 | 5.75 | 9.31M |
| August 04, 2025 | 5.71 | 5.76 | 5.76 | 5.76 | 5.71 | 9.21M |
| August 01, 2025 | 5.81 | 5.78 | 5.78 | 5.84 | 5.75 | 11.08M |
| July 31, 2025 | 5.91 | 5.82 | 5.82 | 5.91 | 5.81 | 15.54M |
| July 30, 2025 | 5.84 | 5.92 | 5.92 | 5.95 | 5.83 | 19.95M |
| July 29, 2025 | 5.92 | 5.86 | 5.86 | 5.94 | 5.83 | 13.16M |
| July 28, 2025 | 5.94 | 5.9 | 5.9 | 5.94 | 5.88 | 13.22M |
| July 25, 2025 | 5.99 | 5.91 | 5.91 | 6 | 5.9 | 24.72M |
| July 24, 2025 | 5.91 | 5.99 | 5.99 | 6.05 | 5.9 | 35.53M |
| July 23, 2025 | 5.93 | 5.92 | 5.92 | 6.04 | 5.91 | 23.94M |
| July 22, 2025 | 5.95 | 5.94 | 5.94 | 5.97 | 5.89 | 16.93M |
| July 21, 2025 | 5.9 | 5.97 | 5.97 | 5.98 | 5.85 | 21.38M |
| July 18, 2025 | 5.93 | 5.9 | 5.9 | 5.95 | 5.88 | 21.98M |