5.86
-0.25(-4.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.95 | 5.86 | 5.86 | 6.13 | 5.85 | 71.43M |
| October 16, 2025 | 5.95 | 6.11 | 6.11 | 6.31 | 5.91 | 105.97M |
| October 15, 2025 | 6.23 | 6.02 | 6.02 | 6.24 | 5.9 | 111.22M |
| October 14, 2025 | 6 | 6.38 | 6.38 | 6.6 | 5.99 | 159.33M |
| October 13, 2025 | 5.93 | 6.13 | 6.13 | 6.25 | 5.86 | 121.95M |
| October 10, 2025 | 5.72 | 5.79 | 5.79 | 5.8 | 5.69 | 26.62M |
| October 09, 2025 | 5.68 | 5.73 | 5.73 | 5.75 | 5.64 | 21.64M |
| September 30, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.65 | 19.06M |
| September 29, 2025 | 5.71 | 5.69 | 5.69 | 5.74 | 5.66 | 21.53M |
| September 26, 2025 | 5.72 | 5.75 | 5.75 | 5.9 | 5.67 | 25.33M |
| September 25, 2025 | 5.83 | 5.75 | 5.75 | 5.87 | 5.72 | 59.76M |
| September 24, 2025 | 5.88 | 5.98 | 5.98 | 6.23 | 5.75 | 88.79M |
| September 23, 2025 | 5.7 | 6.04 | 6.04 | 6.28 | 5.63 | 108.15M |
| September 22, 2025 | 5.85 | 5.74 | 5.74 | 5.88 | 5.68 | 34.8M |
| September 19, 2025 | 5.73 | 5.88 | 5.88 | 6 | 5.72 | 53.3M |
| September 18, 2025 | 5.83 | 5.74 | 5.74 | 5.85 | 5.7 | 32.01M |
| September 17, 2025 | 5.87 | 5.89 | 5.89 | 6.06 | 5.77 | 43.29M |
| September 16, 2025 | 5.75 | 5.87 | 5.87 | 5.95 | 5.71 | 40.59M |
| September 15, 2025 | 5.8 | 5.75 | 5.75 | 5.82 | 5.72 | 21.36M |
| September 12, 2025 | 5.68 | 5.7 | 5.7 | 5.77 | 5.68 | 13.93M |
| September 11, 2025 | 5.69 | 5.71 | 5.71 | 5.71 | 5.62 | 15.4M |
| September 10, 2025 | 5.69 | 5.69 | 5.69 | 5.71 | 5.66 | 13.37M |
| September 09, 2025 | 5.83 | 5.72 | 5.72 | 5.83 | 5.7 | 25.3M |
| September 08, 2025 | 5.7 | 5.86 | 5.86 | 5.93 | 5.68 | 33.92M |
| September 05, 2025 | 5.67 | 5.73 | 5.73 | 5.74 | 5.54 | 20.26M |
| September 04, 2025 | 5.75 | 5.66 | 5.66 | 5.76 | 5.65 | 19.45M |
| September 03, 2025 | 5.9 | 5.75 | 5.75 | 5.91 | 5.75 | 23.52M |
| September 02, 2025 | 5.9 | 5.94 | 5.94 | 6 | 5.88 | 35.68M |
| September 01, 2025 | 5.83 | 5.85 | 5.85 | 5.86 | 5.81 | 16.32M |
| August 29, 2025 | 5.87 | 5.86 | 5.86 | 5.91 | 5.85 | 16.14M |
| August 28, 2025 | 5.93 | 5.89 | 5.89 | 5.98 | 5.81 | 24.02M |
| August 27, 2025 | 6.01 | 5.93 | 5.93 | 6.03 | 5.92 | 30.78M |
| August 26, 2025 | 6.04 | 6.03 | 6.03 | 6.05 | 6.01 | 20.35M |
| August 25, 2025 | 6.05 | 6.05 | 6.05 | 6.07 | 6.01 | 28.57M |
| August 22, 2025 | 6.1 | 6.06 | 6.06 | 6.12 | 6.02 | 26.3M |
| August 21, 2025 | 6.05 | 6.09 | 6.09 | 6.1 | 6.02 | 36.37M |
| August 20, 2025 | 5.98 | 6.02 | 6.02 | 6.02 | 5.95 | 21.81M |
| August 19, 2025 | 6.01 | 5.99 | 5.99 | 6.01 | 5.96 | 24.13M |
| August 18, 2025 | 6.03 | 6.02 | 6.02 | 6.04 | 5.99 | 27.23M |
| August 15, 2025 | 6 | 6.03 | 6.03 | 6.06 | 5.91 | 24.01M |
| August 14, 2025 | 6.12 | 6.01 | 6.01 | 6.16 | 6 | 52.93M |
| August 13, 2025 | 6.29 | 6.19 | 6.19 | 6.3 | 6.11 | 75.68M |
| August 12, 2025 | 6.06 | 6.45 | 6.45 | 6.6 | 6.05 | 126.46M |
| August 11, 2025 | 6.02 | 6.04 | 6.04 | 6.05 | 6 | 21.7M |
| August 08, 2025 | 6.04 | 6.02 | 6.02 | 6.04 | 5.99 | 16.97M |
| August 07, 2025 | 6 | 6.04 | 6.04 | 6.06 | 5.97 | 24.38M |
| August 06, 2025 | 5.98 | 6 | 6 | 6.02 | 5.93 | 22.6M |
| August 05, 2025 | 5.92 | 6 | 6 | 6.02 | 5.92 | 21.78M |
| August 04, 2025 | 5.85 | 5.92 | 5.92 | 5.94 | 5.78 | 19.13M |
| August 01, 2025 | 5.89 | 5.92 | 5.92 | 5.97 | 5.86 | 20.37M |
| July 31, 2025 | 6.06 | 5.91 | 5.91 | 6.07 | 5.9 | 37.22M |
| July 30, 2025 | 6.1 | 6.11 | 6.11 | 6.15 | 6.05 | 24.33M |
| July 29, 2025 | 6.15 | 6.09 | 6.09 | 6.15 | 6.03 | 29.02M |
| July 28, 2025 | 6.2 | 6.15 | 6.15 | 6.21 | 6.12 | 24.25M |
| July 25, 2025 | 6.36 | 6.23 | 6.23 | 6.36 | 6.21 | 37.05M |
| July 24, 2025 | 6.2 | 6.34 | 6.34 | 6.36 | 6.17 | 59.77M |
| July 23, 2025 | 6.18 | 6.17 | 6.17 | 6.23 | 6.14 | 30M |
| July 22, 2025 | 6.24 | 6.19 | 6.19 | 6.28 | 6.16 | 40.62M |
| July 21, 2025 | 6.27 | 6.28 | 6.28 | 6.3 | 6.23 | 27.66M |
| July 18, 2025 | 6.3 | 6.27 | 6.27 | 6.33 | 6.24 | 28.66M |