5.98
-0.06(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 6.04 | 5.98 | 5.98 | 6.05 | 5.96 | 27.12M |
| January 27, 2025 | 5.95 | 6.04 | 6.04 | 6.06 | 5.94 | 39.41M |
| January 24, 2025 | 5.92 | 5.95 | 5.95 | 5.98 | 5.83 | 46.75M |
| January 23, 2025 | 5.8 | 5.93 | 5.93 | 5.96 | 5.79 | 64.23M |
| January 22, 2025 | 6.08 | 5.97 | 5.78 | 6.11 | 5.95 | 45.44M |
| January 21, 2025 | 6.06 | 6.08 | 5.88 | 6.12 | 6 | 47.99M |
| January 20, 2025 | 6.06 | 6.02 | 5.82 | 6.09 | 5.97 | 41.56M |
| January 17, 2025 | 6.09 | 6.04 | 6.04 | 6.13 | 6 | 40.76M |
| January 16, 2025 | 5.99 | 6.09 | 6.09 | 6.11 | 5.96 | 53.84M |
| January 15, 2025 | 5.9 | 5.99 | 5.99 | 6.09 | 5.9 | 60.95M |
| January 14, 2025 | 5.77 | 5.89 | 5.89 | 5.93 | 5.77 | 60.7M |
| January 13, 2025 | 5.95 | 5.79 | 5.79 | 5.95 | 5.74 | 103.31M |
| January 10, 2025 | 6 | 5.96 | 5.96 | 6.07 | 5.86 | 66.89M |
| January 09, 2025 | 5.99 | 6.02 | 6.02 | 6.08 | 5.87 | 70.56M |
| January 08, 2025 | 5.84 | 6.02 | 6.02 | 6.03 | 5.82 | 78.13M |
| January 07, 2025 | 5.78 | 5.85 | 5.85 | 5.87 | 5.7 | 59.6M |
| January 06, 2025 | 5.78 | 5.79 | 5.79 | 5.82 | 5.63 | 82.92M |
| January 03, 2025 | 5.94 | 5.78 | 5.78 | 5.99 | 5.75 | 90.45M |
| January 02, 2025 | 6.05 | 5.93 | 5.93 | 6.14 | 5.9 | 94.78M |
| December 31, 2024 | 6.06 | 6.05 | 6.05 | 6.11 | 5.99 | 86.05M |
| December 30, 2024 | 5.9 | 6.07 | 6.07 | 6.1 | 5.89 | 87.74M |
| December 27, 2024 | 5.94 | 5.91 | 5.91 | 5.96 | 5.78 | 87.04M |
| December 26, 2024 | 6.01 | 5.95 | 5.95 | 6.03 | 5.88 | 67.01M |
| December 25, 2024 | 5.94 | 6.01 | 6.01 | 6.05 | 5.94 | 94.98M |
| December 24, 2024 | 5.87 | 5.96 | 5.96 | 5.97 | 5.82 | 84.98M |
| December 23, 2024 | 5.69 | 5.86 | 5.86 | 5.9 | 5.68 | 152.25M |
| December 20, 2024 | 5.69 | 5.68 | 5.68 | 5.74 | 5.66 | 61.23M |
| December 19, 2024 | 5.74 | 5.7 | 5.7 | 5.81 | 5.67 | 87.53M |
| December 18, 2024 | 5.69 | 5.75 | 5.75 | 5.8 | 5.68 | 98.37M |
| December 17, 2024 | 5.73 | 5.66 | 5.66 | 5.8 | 5.65 | 100.28M |
| December 16, 2024 | 5.63 | 5.73 | 5.73 | 5.8 | 5.62 | 171.08M |
| December 13, 2024 | 5.68 | 5.62 | 5.62 | 5.69 | 5.58 | 188.39M |
| December 12, 2024 | 5.67 | 5.68 | 5.68 | 5.72 | 5.66 | 111.91M |
| December 11, 2024 | 5.74 | 5.69 | 5.69 | 5.78 | 5.66 | 87.32M |
| December 10, 2024 | 5.88 | 5.76 | 5.76 | 5.89 | 5.73 | 97.8M |
| December 09, 2024 | 5.77 | 5.81 | 5.81 | 5.9 | 5.74 | 81.14M |
| December 06, 2024 | 5.76 | 5.79 | 5.79 | 5.82 | 5.72 | 79.36M |
| December 05, 2024 | 5.69 | 5.74 | 5.74 | 5.78 | 5.69 | 80.97M |
| December 04, 2024 | 5.57 | 5.7 | 5.7 | 5.74 | 5.56 | 125.26M |
| December 03, 2024 | 5.49 | 5.59 | 5.59 | 5.59 | 5.48 | 92.52M |
| December 02, 2024 | 5.62 | 5.49 | 5.49 | 5.64 | 5.45 | 138.09M |
| November 29, 2024 | 5.6 | 5.62 | 5.62 | 5.72 | 5.6 | 92.45M |
| November 28, 2024 | 5.6 | 5.59 | 5.59 | 5.64 | 5.56 | 48.67M |
| November 27, 2024 | 5.54 | 5.6 | 5.6 | 5.6 | 5.49 | 59.45M |
| November 26, 2024 | 5.48 | 5.55 | 5.55 | 5.57 | 5.46 | 70.33M |
| November 25, 2024 | 5.46 | 5.46 | 5.46 | 5.55 | 5.44 | 62.9M |
| November 22, 2024 | 5.58 | 5.45 | 5.45 | 5.62 | 5.44 | 64.46M |
| November 21, 2024 | 5.6 | 5.59 | 5.59 | 5.61 | 5.56 | 49.3M |
| November 20, 2024 | 5.59 | 5.6 | 5.6 | 5.65 | 5.57 | 50.69M |
| November 19, 2024 | 5.59 | 5.61 | 5.61 | 5.67 | 5.51 | 82.22M |
| November 18, 2024 | 5.64 | 5.69 | 5.69 | 5.81 | 5.63 | 104.46M |
| November 15, 2024 | 5.58 | 5.59 | 5.59 | 5.66 | 5.52 | 78.7M |
| November 14, 2024 | 5.56 | 5.6 | 5.6 | 5.66 | 5.51 | 97.77M |
| November 13, 2024 | 5.46 | 5.59 | 5.59 | 5.62 | 5.43 | 124.78M |
| November 12, 2024 | 5.46 | 5.47 | 5.47 | 5.51 | 5.42 | 100.36M |
| November 11, 2024 | 5.56 | 5.47 | 5.47 | 5.6 | 5.44 | 108.8M |
| November 08, 2024 | 5.76 | 5.58 | 5.58 | 5.8 | 5.54 | 164.36M |
| November 07, 2024 | 5.69 | 5.76 | 5.76 | 5.79 | 5.66 | 84.88M |
| November 06, 2024 | 5.75 | 5.7 | 5.7 | 5.77 | 5.65 | 75.1M |
| November 05, 2024 | 5.71 | 5.75 | 5.75 | 5.78 | 5.69 | 74.77M |