5.90
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.9 | 5.9 | 5.9 | 5.95 | 5.89 | 105.5M |
| October 16, 2025 | 5.89 | 5.9 | 5.9 | 5.92 | 5.88 | 80.51M |
| October 15, 2025 | 5.92 | 5.9 | 5.9 | 5.93 | 5.87 | 90.95M |
| October 14, 2025 | 5.84 | 5.92 | 5.92 | 5.93 | 5.83 | 132.5M |
| October 13, 2025 | 5.82 | 5.84 | 5.84 | 5.86 | 5.79 | 88.02M |
| October 10, 2025 | 5.83 | 5.86 | 5.86 | 5.91 | 5.82 | 162.03M |
| October 09, 2025 | 5.88 | 5.84 | 5.84 | 5.9 | 5.83 | 136.36M |
| September 30, 2025 | 5.97 | 5.89 | 5.89 | 5.97 | 5.85 | 156.74M |
| September 29, 2025 | 6.04 | 5.97 | 5.97 | 6.05 | 5.95 | 148.21M |
| September 26, 2025 | 6.02 | 6.04 | 6.04 | 6.06 | 6 | 60.42M |
| September 25, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 6.01 | 59.94M |
| September 24, 2025 | 6.06 | 6.08 | 6.08 | 6.09 | 6.03 | 53.22M |
| September 23, 2025 | 6.05 | 6.05 | 6.05 | 6.07 | 6.01 | 72.89M |
| September 22, 2025 | 6.04 | 6.04 | 6.04 | 6.06 | 6.03 | 51.78M |
| September 19, 2025 | 6.04 | 6.04 | 6.04 | 6.06 | 6.03 | 65.44M |
| September 18, 2025 | 6.14 | 6.04 | 6.04 | 6.15 | 6.03 | 142.08M |
| September 17, 2025 | 6.11 | 6.14 | 6.14 | 6.16 | 6.09 | 65.12M |
| September 16, 2025 | 6.1 | 6.12 | 6.12 | 6.12 | 6.09 | 51.32M |
| September 15, 2025 | 6.1 | 6.1 | 6.1 | 6.11 | 6.08 | 46.36M |
| September 12, 2025 | 6.11 | 6.1 | 6.1 | 6.13 | 6.09 | 61.15M |
| September 11, 2025 | 6.09 | 6.11 | 6.11 | 6.11 | 6.08 | 79.81M |
| September 10, 2025 | 6.11 | 6.09 | 6.09 | 6.12 | 6.08 | 51.16M |
| September 09, 2025 | 6.13 | 6.11 | 6.11 | 6.13 | 6.1 | 49.48M |
| September 08, 2025 | 6.11 | 6.11 | 6.11 | 6.14 | 6.1 | 67.38M |
| September 05, 2025 | 6.15 | 6.12 | 6.12 | 6.15 | 6.09 | 79.94M |
| September 04, 2025 | 6.13 | 6.15 | 6.15 | 6.15 | 6.08 | 85.39M |
| September 03, 2025 | 6.18 | 6.14 | 6.14 | 6.18 | 6.11 | 79.05M |
| September 02, 2025 | 6.17 | 6.17 | 6.17 | 6.19 | 6.14 | 105.62M |
| September 01, 2025 | 6.29 | 6.17 | 6.17 | 6.3 | 6.13 | 215.9M |
| August 29, 2025 | 6.39 | 6.31 | 6.31 | 6.39 | 6.29 | 199.34M |
| August 28, 2025 | 6.4 | 6.43 | 6.43 | 6.43 | 6.38 | 77.75M |
| August 27, 2025 | 6.46 | 6.4 | 6.4 | 6.47 | 6.4 | 87.26M |
| August 26, 2025 | 6.48 | 6.46 | 6.46 | 6.49 | 6.45 | 56.76M |
| August 25, 2025 | 6.45 | 6.48 | 6.48 | 6.48 | 6.45 | 79.23M |
| August 22, 2025 | 6.46 | 6.46 | 6.46 | 6.47 | 6.42 | 76.97M |
| August 21, 2025 | 6.44 | 6.45 | 6.45 | 6.47 | 6.43 | 82.06M |
| August 20, 2025 | 6.41 | 6.44 | 6.44 | 6.44 | 6.38 | 79.86M |
| August 19, 2025 | 6.41 | 6.41 | 6.41 | 6.42 | 6.4 | 72.92M |
| August 18, 2025 | 6.42 | 6.4 | 6.4 | 6.43 | 6.4 | 104.17M |
| August 15, 2025 | 6.44 | 6.41 | 6.41 | 6.45 | 6.41 | 96.96M |
| August 14, 2025 | 6.46 | 6.44 | 6.44 | 6.48 | 6.44 | 62.51M |
| August 13, 2025 | 6.49 | 6.45 | 6.45 | 6.5 | 6.45 | 98.2M |
| August 12, 2025 | 6.51 | 6.48 | 6.48 | 6.53 | 6.48 | 72.95M |
| August 11, 2025 | 6.55 | 6.51 | 6.51 | 6.57 | 6.51 | 71.18M |
| August 08, 2025 | 6.52 | 6.55 | 6.55 | 6.56 | 6.52 | 39.76M |
| August 07, 2025 | 6.53 | 6.53 | 6.53 | 6.54 | 6.5 | 44.78M |
| August 06, 2025 | 6.54 | 6.52 | 6.52 | 6.55 | 6.51 | 44.01M |
| August 05, 2025 | 6.51 | 6.54 | 6.54 | 6.55 | 6.5 | 42.71M |
| August 04, 2025 | 6.5 | 6.5 | 6.5 | 6.52 | 6.48 | 52.3M |
| August 01, 2025 | 6.54 | 6.51 | 6.51 | 6.57 | 6.5 | 58.09M |
| July 31, 2025 | 6.67 | 6.54 | 6.54 | 6.67 | 6.52 | 124.28M |
| July 30, 2025 | 6.64 | 6.67 | 6.67 | 6.7 | 6.62 | 81.07M |
| July 29, 2025 | 6.65 | 6.62 | 6.62 | 6.68 | 6.61 | 71.57M |
| July 28, 2025 | 6.74 | 6.63 | 6.63 | 6.76 | 6.63 | 90.83M |
| July 25, 2025 | 6.77 | 6.73 | 6.73 | 6.82 | 6.72 | 135.39M |
| July 24, 2025 | 6.67 | 6.78 | 6.78 | 6.78 | 6.64 | 145.18M |
| July 23, 2025 | 6.55 | 6.67 | 6.67 | 6.71 | 6.55 | 237.99M |
| July 22, 2025 | 6.46 | 6.55 | 6.55 | 6.57 | 6.45 | 144.03M |
| July 21, 2025 | 6.43 | 6.46 | 6.46 | 6.46 | 6.42 | 101.35M |
| July 18, 2025 | 6.42 | 6.42 | 6.42 | 6.44 | 6.41 | 48.84M |