5.81
+0.04(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.83 | 5.77 | 5.77 | 5.87 | 5.76 | 18.05M |
| October 16, 2025 | 5.89 | 5.84 | 5.84 | 5.9 | 5.83 | 18.24M |
| October 15, 2025 | 5.89 | 5.91 | 5.91 | 5.93 | 5.87 | 16.03M |
| October 14, 2025 | 5.95 | 5.91 | 5.91 | 5.97 | 5.9 | 24.82M |
| October 13, 2025 | 5.83 | 5.92 | 5.92 | 5.94 | 5.8 | 23.84M |
| October 10, 2025 | 5.98 | 5.98 | 5.98 | 6 | 5.94 | 18.18M |
| October 09, 2025 | 5.9 | 6 | 6 | 6.08 | 5.89 | 29.87M |
| September 30, 2025 | 5.93 | 5.89 | 5.89 | 5.95 | 5.89 | 16.96M |
| September 29, 2025 | 5.96 | 5.93 | 5.93 | 5.97 | 5.84 | 22.18M |
| September 26, 2025 | 6.03 | 5.96 | 5.96 | 6.04 | 5.96 | 19.81M |
| September 25, 2025 | 6.11 | 6.05 | 6.05 | 6.13 | 6.03 | 21.17M |
| September 24, 2025 | 6.01 | 6.13 | 6.13 | 6.13 | 5.99 | 27.63M |
| September 23, 2025 | 6.11 | 6.03 | 6.03 | 6.14 | 5.91 | 37.75M |
| September 22, 2025 | 6.23 | 6.13 | 6.13 | 6.23 | 6.11 | 24.56M |
| September 19, 2025 | 6.21 | 6.21 | 6.21 | 6.25 | 6.16 | 24.53M |
| September 18, 2025 | 6.22 | 6.22 | 6.22 | 6.35 | 6.18 | 48.35M |
| September 17, 2025 | 6.17 | 6.23 | 6.23 | 6.24 | 6.15 | 28.91M |
| September 16, 2025 | 6.15 | 6.19 | 6.19 | 6.2 | 6.12 | 24.82M |
| September 15, 2025 | 6.19 | 6.14 | 6.14 | 6.19 | 6.13 | 20.35M |
| September 12, 2025 | 6.19 | 6.17 | 6.17 | 6.22 | 6.15 | 29.1M |
| September 11, 2025 | 6.12 | 6.2 | 6.2 | 6.2 | 6.08 | 37.56M |
| September 10, 2025 | 6.15 | 6.14 | 6.14 | 6.17 | 6.11 | 17.58M |
| September 09, 2025 | 6.21 | 6.14 | 6.14 | 6.21 | 6.12 | 25.11M |
| September 08, 2025 | 6.21 | 6.23 | 6.23 | 6.23 | 6.15 | 33.22M |
| September 05, 2025 | 6.13 | 6.2 | 6.2 | 6.21 | 6.09 | 34.44M |
| September 04, 2025 | 6.16 | 6.13 | 6.13 | 6.24 | 6.06 | 42.75M |
| September 03, 2025 | 6.22 | 6.15 | 6.15 | 6.26 | 6.12 | 38.88M |
| September 02, 2025 | 6.39 | 6.21 | 6.21 | 6.4 | 6.18 | 44.92M |
| September 01, 2025 | 6.44 | 6.39 | 6.39 | 6.48 | 6.35 | 33.05M |
| August 29, 2025 | 6.52 | 6.45 | 6.45 | 6.53 | 6.41 | 33.85M |
| August 28, 2025 | 6.43 | 6.52 | 6.52 | 6.52 | 6.3 | 54.3M |
| August 27, 2025 | 6.64 | 6.46 | 6.46 | 6.7 | 6.45 | 56.4M |
| August 26, 2025 | 6.6 | 6.65 | 6.65 | 6.71 | 6.55 | 47.42M |
| August 25, 2025 | 6.73 | 6.6 | 6.6 | 6.76 | 6.53 | 60.94M |
| August 22, 2025 | 6.51 | 6.68 | 6.68 | 6.7 | 6.47 | 57.46M |
| August 21, 2025 | 6.52 | 6.52 | 6.52 | 6.57 | 6.46 | 41.75M |
| August 20, 2025 | 6.36 | 6.52 | 6.52 | 6.53 | 6.31 | 54.63M |
| August 19, 2025 | 6.37 | 6.37 | 6.37 | 6.48 | 6.32 | 39.4M |
| August 18, 2025 | 6.24 | 6.34 | 6.34 | 6.37 | 6.21 | 56.47M |
| August 15, 2025 | 6.13 | 6.21 | 6.21 | 6.23 | 6.12 | 24.96M |
| August 14, 2025 | 6.25 | 6.15 | 6.15 | 6.25 | 6.13 | 33.23M |
| August 13, 2025 | 6.22 | 6.24 | 6.24 | 6.24 | 6.19 | 25.06M |
| August 12, 2025 | 6.26 | 6.22 | 6.22 | 6.27 | 6.19 | 20.39M |
| August 11, 2025 | 6.17 | 6.25 | 6.25 | 6.26 | 6.17 | 27.58M |
| August 08, 2025 | 6.19 | 6.17 | 6.17 | 6.2 | 6.15 | 19.73M |
| August 07, 2025 | 6.21 | 6.21 | 6.21 | 6.25 | 6.18 | 18.11M |
| August 06, 2025 | 6.22 | 6.22 | 6.22 | 6.23 | 6.16 | 22.27M |
| August 05, 2025 | 6.18 | 6.23 | 6.23 | 6.25 | 6.18 | 22.79M |
| August 04, 2025 | 6.14 | 6.17 | 6.17 | 6.18 | 6.11 | 18.83M |
| August 01, 2025 | 6.15 | 6.17 | 6.17 | 6.26 | 6.13 | 21.15M |
| July 31, 2025 | 6.26 | 6.15 | 6.15 | 6.3 | 6.12 | 34.37M |
| July 30, 2025 | 6.34 | 6.28 | 6.28 | 6.35 | 6.23 | 26.65M |
| July 29, 2025 | 6.35 | 6.33 | 6.33 | 6.37 | 6.26 | 25.87M |
| July 28, 2025 | 6.45 | 6.35 | 6.35 | 6.45 | 6.34 | 30.66M |
| July 25, 2025 | 6.34 | 6.41 | 6.41 | 6.49 | 6.31 | 56.41M |
| July 24, 2025 | 6.28 | 6.33 | 6.33 | 6.33 | 6.26 | 37.23M |
| July 23, 2025 | 6.27 | 6.24 | 6.24 | 6.32 | 6.22 | 37.53M |
| July 22, 2025 | 6.24 | 6.26 | 6.26 | 6.26 | 6.16 | 37.26M |
| July 21, 2025 | 6.12 | 6.24 | 6.24 | 6.24 | 6.1 | 45.18M |
| July 18, 2025 | 6.22 | 6.11 | 6.11 | 6.23 | 6.08 | 46.66M |