5.83
-0.06(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.79 | 5.89 | 5.89 | 5.95 | 5.79 | 51.57M |
| October 16, 2025 | 5.78 | 5.81 | 5.81 | 5.82 | 5.75 | 28.18M |
| October 15, 2025 | 5.79 | 5.78 | 5.78 | 5.84 | 5.75 | 40.19M |
| October 14, 2025 | 5.63 | 5.8 | 5.8 | 5.81 | 5.6 | 75.13M |
| October 13, 2025 | 5.55 | 5.64 | 5.64 | 5.7 | 5.52 | 39.85M |
| October 10, 2025 | 5.58 | 5.64 | 5.64 | 5.64 | 5.56 | 26.89M |
| October 09, 2025 | 5.64 | 5.6 | 5.6 | 5.67 | 5.54 | 42.45M |
| September 30, 2025 | 5.71 | 5.67 | 5.67 | 5.73 | 5.61 | 29.83M |
| September 29, 2025 | 5.68 | 5.74 | 5.74 | 5.74 | 5.62 | 50.71M |
| September 26, 2025 | 5.6 | 5.68 | 5.68 | 5.7 | 5.57 | 41.13M |
| September 25, 2025 | 5.57 | 5.6 | 5.6 | 5.65 | 5.51 | 36.28M |
| September 24, 2025 | 5.56 | 5.57 | 5.57 | 5.62 | 5.53 | 30.91M |
| September 23, 2025 | 5.5 | 5.58 | 5.58 | 5.6 | 5.44 | 37.24M |
| September 22, 2025 | 5.53 | 5.5 | 5.5 | 5.54 | 5.46 | 25.13M |
| September 19, 2025 | 5.57 | 5.53 | 5.53 | 5.59 | 5.5 | 23.41M |
| September 18, 2025 | 5.64 | 5.56 | 5.56 | 5.64 | 5.54 | 40.38M |
| September 17, 2025 | 5.56 | 5.64 | 5.64 | 5.68 | 5.53 | 48.01M |
| September 16, 2025 | 5.45 | 5.56 | 5.56 | 5.58 | 5.44 | 53.2M |
| September 15, 2025 | 5.5 | 5.44 | 5.44 | 5.52 | 5.4 | 49.86M |
| September 12, 2025 | 5.59 | 5.52 | 5.52 | 5.6 | 5.49 | 47.73M |
| September 11, 2025 | 5.57 | 5.58 | 5.58 | 5.6 | 5.54 | 40.58M |
| September 10, 2025 | 5.55 | 5.58 | 5.58 | 5.6 | 5.5 | 41.41M |
| September 09, 2025 | 5.5 | 5.56 | 5.56 | 5.59 | 5.48 | 48.82M |
| September 08, 2025 | 5.53 | 5.51 | 5.51 | 5.56 | 5.5 | 35.05M |
| September 05, 2025 | 5.59 | 5.53 | 5.53 | 5.59 | 5.51 | 40.98M |
| September 04, 2025 | 5.55 | 5.59 | 5.59 | 5.62 | 5.47 | 40.2M |
| September 03, 2025 | 5.62 | 5.53 | 5.53 | 5.66 | 5.53 | 33.84M |
| September 02, 2025 | 5.6 | 5.64 | 5.64 | 5.67 | 5.55 | 50.78M |
| September 01, 2025 | 5.7 | 5.6 | 5.6 | 5.71 | 5.58 | 61.18M |
| August 29, 2025 | 5.66 | 5.72 | 5.72 | 5.78 | 5.65 | 45.75M |
| August 28, 2025 | 5.65 | 5.66 | 5.66 | 5.67 | 5.57 | 41.37M |
| August 27, 2025 | 5.77 | 5.65 | 5.65 | 5.77 | 5.65 | 47.97M |
| August 26, 2025 | 5.78 | 5.77 | 5.77 | 5.78 | 5.74 | 32.68M |
| August 25, 2025 | 5.76 | 5.77 | 5.77 | 5.79 | 5.75 | 42.26M |
| August 22, 2025 | 5.8 | 5.77 | 5.77 | 5.81 | 5.71 | 48.1M |
| August 21, 2025 | 5.85 | 5.82 | 5.82 | 5.9 | 5.78 | 46.12M |
| August 20, 2025 | 5.66 | 5.84 | 5.84 | 5.84 | 5.64 | 77.76M |
| August 19, 2025 | 5.67 | 5.67 | 5.67 | 5.72 | 5.65 | 45.87M |
| August 18, 2025 | 5.84 | 5.67 | 5.67 | 5.85 | 5.66 | 102.09M |
| August 15, 2025 | 5.76 | 5.84 | 5.84 | 5.86 | 5.74 | 41.55M |
| August 14, 2025 | 5.86 | 5.77 | 5.77 | 5.9 | 5.74 | 65.22M |
| August 13, 2025 | 5.88 | 5.86 | 5.86 | 5.89 | 5.84 | 32.94M |
| August 12, 2025 | 5.86 | 5.87 | 5.87 | 5.9 | 5.85 | 32.49M |
| August 11, 2025 | 5.95 | 5.85 | 5.85 | 5.96 | 5.84 | 45.85M |
| August 08, 2025 | 5.92 | 5.96 | 5.96 | 5.98 | 5.9 | 27.14M |
| August 07, 2025 | 5.92 | 5.91 | 5.91 | 5.96 | 5.89 | 21.95M |
| August 06, 2025 | 6.01 | 5.93 | 5.93 | 6.01 | 5.9 | 28.99M |
| August 05, 2025 | 5.84 | 6.01 | 6.01 | 6.05 | 5.84 | 49.6M |
| August 04, 2025 | 5.77 | 5.82 | 5.82 | 5.9 | 5.76 | 31.58M |
| August 01, 2025 | 5.79 | 5.78 | 5.78 | 5.82 | 5.73 | 28.64M |
| July 31, 2025 | 5.85 | 5.78 | 5.78 | 5.88 | 5.73 | 36.37M |
| July 30, 2025 | 5.82 | 5.85 | 5.85 | 5.88 | 5.81 | 28.58M |
| July 29, 2025 | 5.9 | 5.83 | 5.83 | 5.92 | 5.8 | 40.37M |
| July 28, 2025 | 5.95 | 5.92 | 5.92 | 6.03 | 5.91 | 32.39M |
| July 25, 2025 | 6.04 | 5.95 | 5.95 | 6.05 | 5.93 | 27.43M |
| July 24, 2025 | 5.97 | 6.03 | 6.03 | 6.05 | 5.95 | 39.2M |
| July 23, 2025 | 5.92 | 5.96 | 5.96 | 6.04 | 5.91 | 53.39M |
| July 22, 2025 | 6.01 | 5.91 | 5.91 | 6.03 | 5.85 | 60.64M |
| July 21, 2025 | 6.04 | 6.01 | 6.01 | 6.07 | 5.98 | 27.67M |
| July 18, 2025 | 6.09 | 6.04 | 6.04 | 6.12 | 6.01 | 35.29M |