5.94
-0.05(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.99 | 5.94 | 5.94 | 6.02 | 5.93 | 12.22M |
| October 16, 2025 | 6 | 5.99 | 5.99 | 6 | 5.93 | 11.43M |
| October 15, 2025 | 5.97 | 5.99 | 5.99 | 6 | 5.91 | 14.06M |
| October 14, 2025 | 5.9 | 5.93 | 5.93 | 5.96 | 5.87 | 15.27M |
| October 13, 2025 | 5.82 | 5.9 | 5.9 | 5.92 | 5.77 | 15.16M |
| October 10, 2025 | 5.81 | 5.91 | 5.91 | 5.92 | 5.78 | 15.32M |
| October 09, 2025 | 5.69 | 5.82 | 5.82 | 5.83 | 5.68 | 13.84M |
| September 30, 2025 | 5.71 | 5.68 | 5.68 | 5.72 | 5.66 | 5.39M |
| September 29, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.63 | 7.35M |
| September 26, 2025 | 5.66 | 5.7 | 5.7 | 5.72 | 5.65 | 6.86M |
| September 25, 2025 | 5.75 | 5.69 | 5.69 | 5.77 | 5.66 | 8.88M |
| September 24, 2025 | 5.73 | 5.77 | 5.77 | 5.8 | 5.72 | 8.87M |
| September 23, 2025 | 5.73 | 5.73 | 5.73 | 5.74 | 5.66 | 7.51M |
| September 22, 2025 | 5.79 | 5.74 | 5.74 | 5.79 | 5.71 | 8.16M |
| September 19, 2025 | 5.78 | 5.78 | 5.78 | 5.81 | 5.75 | 6.98M |
| September 18, 2025 | 5.87 | 5.78 | 5.78 | 5.88 | 5.76 | 14.17M |
| September 17, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.83 | 8.8M |
| September 16, 2025 | 5.86 | 5.85 | 5.85 | 5.87 | 5.81 | 8.79M |
| September 15, 2025 | 5.91 | 5.85 | 5.85 | 5.92 | 5.84 | 10.37M |
| September 12, 2025 | 5.92 | 5.89 | 5.89 | 5.93 | 5.88 | 8.89M |
| September 11, 2025 | 5.9 | 5.91 | 5.91 | 5.92 | 5.85 | 10.12M |
| September 10, 2025 | 5.9 | 5.9 | 5.9 | 5.91 | 5.85 | 8.43M |
| September 09, 2025 | 5.91 | 5.9 | 5.9 | 5.93 | 5.87 | 10.72M |
| September 08, 2025 | 5.84 | 5.9 | 5.9 | 5.9 | 5.83 | 13.66M |
| September 05, 2025 | 5.81 | 5.84 | 5.84 | 5.85 | 5.78 | 11.11M |
| September 04, 2025 | 5.8 | 5.82 | 5.82 | 5.84 | 5.78 | 13.42M |
| September 03, 2025 | 5.9 | 5.81 | 5.81 | 5.9 | 5.8 | 11.76M |
| September 02, 2025 | 5.87 | 5.89 | 5.89 | 5.9 | 5.83 | 13.81M |
| September 01, 2025 | 5.91 | 5.87 | 5.87 | 5.93 | 5.83 | 19.8M |
| August 29, 2025 | 5.9 | 5.89 | 5.89 | 5.93 | 5.87 | 14.5M |
| August 28, 2025 | 5.96 | 5.89 | 5.89 | 5.96 | 5.83 | 26.55M |
| August 27, 2025 | 6 | 5.92 | 5.92 | 6.06 | 5.92 | 20.6M |
| August 26, 2025 | 6.02 | 6.01 | 6.01 | 6.03 | 5.97 | 14.57M |
| August 25, 2025 | 5.99 | 6.01 | 6.01 | 6.02 | 5.97 | 18.13M |
| August 22, 2025 | 5.99 | 5.99 | 5.99 | 6.01 | 5.93 | 14.46M |
| August 21, 2025 | 5.98 | 5.98 | 5.98 | 6.02 | 5.96 | 18.01M |
| August 20, 2025 | 5.96 | 5.97 | 5.97 | 5.97 | 5.93 | 12.09M |
| August 19, 2025 | 5.97 | 5.96 | 5.96 | 5.98 | 5.95 | 10.84M |
| August 18, 2025 | 5.99 | 5.96 | 5.96 | 6.01 | 5.95 | 16.98M |
| August 15, 2025 | 5.99 | 5.97 | 5.97 | 6.01 | 5.95 | 13.47M |
| August 14, 2025 | 6.04 | 5.97 | 5.97 | 6.06 | 5.95 | 11.07M |
| August 13, 2025 | 6.06 | 6.05 | 6.05 | 6.08 | 6.03 | 10.16M |
| August 12, 2025 | 6.04 | 6.07 | 6.07 | 6.07 | 6.03 | 7.29M |
| August 11, 2025 | 6.08 | 6.04 | 6.04 | 6.1 | 6 | 11.59M |
| August 08, 2025 | 6 | 6.09 | 6.09 | 6.11 | 5.98 | 10.69M |
| August 07, 2025 | 6.02 | 6 | 6 | 6.02 | 5.95 | 8.11M |
| August 06, 2025 | 6.02 | 6 | 6 | 6.04 | 5.97 | 8.56M |
| August 05, 2025 | 6.01 | 6.02 | 6.02 | 6.05 | 5.99 | 10.93M |
| August 04, 2025 | 5.99 | 6.01 | 6.01 | 6.03 | 5.94 | 7.45M |
| August 01, 2025 | 5.94 | 6 | 6 | 6.06 | 5.94 | 12.83M |
| July 31, 2025 | 6.1 | 5.95 | 5.95 | 6.11 | 5.93 | 12.92M |
| July 30, 2025 | 6.13 | 6.1 | 6.1 | 6.16 | 6.06 | 10.76M |
| July 29, 2025 | 6.11 | 6.11 | 6.11 | 6.14 | 6.05 | 9.29M |
| July 28, 2025 | 6.2 | 6.11 | 6.11 | 6.21 | 6.1 | 10.32M |
| July 25, 2025 | 6.28 | 6.2 | 6.2 | 6.29 | 6.18 | 11.23M |
| July 24, 2025 | 6.27 | 6.26 | 6.26 | 6.28 | 6.22 | 13.13M |
| July 23, 2025 | 6.29 | 6.26 | 6.26 | 6.33 | 6.23 | 10.98M |
| July 22, 2025 | 6.25 | 6.3 | 6.3 | 6.3 | 6.17 | 13.23M |
| July 21, 2025 | 6.19 | 6.25 | 6.25 | 6.26 | 6.17 | 12.53M |
| July 18, 2025 | 6.13 | 6.16 | 6.16 | 6.17 | 6.1 | 9.39M |