5.82
+0.06(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.78 | 5.82 | 5.82 | 5.86 | 5.75 | 31.72M |
| October 16, 2025 | 5.74 | 5.76 | 5.76 | 5.78 | 5.71 | 16.95M |
| October 15, 2025 | 5.72 | 5.72 | 5.72 | 5.76 | 5.69 | 11.38M |
| October 14, 2025 | 5.67 | 5.74 | 5.74 | 5.74 | 5.63 | 21.87M |
| October 13, 2025 | 5.59 | 5.67 | 5.67 | 5.68 | 5.52 | 15.79M |
| October 10, 2025 | 5.57 | 5.64 | 5.64 | 5.65 | 5.55 | 13.91M |
| October 09, 2025 | 5.57 | 5.57 | 5.57 | 5.58 | 5.52 | 11.48M |
| September 30, 2025 | 5.6 | 5.56 | 5.56 | 5.61 | 5.55 | 6.35M |
| September 29, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.54 | 8.82M |
| September 26, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.58 | 7.43M |
| September 25, 2025 | 5.65 | 5.63 | 5.63 | 5.65 | 5.55 | 9.01M |
| September 24, 2025 | 5.53 | 5.65 | 5.65 | 5.65 | 5.53 | 14.07M |
| September 23, 2025 | 5.51 | 5.56 | 5.56 | 5.57 | 5.47 | 11.44M |
| September 22, 2025 | 5.54 | 5.48 | 5.48 | 5.56 | 5.47 | 9.3M |
| September 19, 2025 | 5.53 | 5.54 | 5.54 | 5.58 | 5.48 | 11.97M |
| September 18, 2025 | 5.63 | 5.57 | 5.57 | 5.65 | 5.54 | 12.43M |
| September 17, 2025 | 5.62 | 5.64 | 5.64 | 5.67 | 5.6 | 10.42M |
| September 16, 2025 | 5.64 | 5.62 | 5.62 | 5.65 | 5.6 | 8.59M |
| September 15, 2025 | 5.65 | 5.63 | 5.63 | 5.66 | 5.61 | 7.39M |
| September 12, 2025 | 5.69 | 5.64 | 5.64 | 5.7 | 5.63 | 8.03M |
| September 11, 2025 | 5.64 | 5.69 | 5.69 | 5.69 | 5.62 | 11.95M |
| September 10, 2025 | 5.65 | 5.65 | 5.65 | 5.67 | 5.63 | 8.1M |
| September 09, 2025 | 5.66 | 5.66 | 5.66 | 5.67 | 5.63 | 11.02M |
| September 08, 2025 | 5.62 | 5.66 | 5.66 | 5.68 | 5.61 | 17.99M |
| September 05, 2025 | 5.6 | 5.61 | 5.61 | 5.62 | 5.57 | 13.44M |
| September 04, 2025 | 5.57 | 5.62 | 5.62 | 5.62 | 5.53 | 15.11M |
| September 03, 2025 | 5.62 | 5.57 | 5.57 | 5.62 | 5.57 | 10.41M |
| September 02, 2025 | 5.62 | 5.61 | 5.61 | 5.65 | 5.58 | 17.47M |
| September 01, 2025 | 5.66 | 5.61 | 5.61 | 5.67 | 5.59 | 21.53M |
| August 29, 2025 | 5.68 | 5.66 | 5.66 | 5.79 | 5.64 | 38.24M |
| August 28, 2025 | 5.6 | 5.62 | 5.62 | 5.63 | 5.54 | 20.13M |
| August 27, 2025 | 5.7 | 5.61 | 5.61 | 5.71 | 5.58 | 17.36M |
| August 26, 2025 | 5.65 | 5.69 | 5.69 | 5.72 | 5.62 | 19.06M |
| August 25, 2025 | 5.62 | 5.64 | 5.64 | 5.65 | 5.61 | 14.07M |
| August 22, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.58 | 10.31M |
| August 21, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.6 | 13M |
| August 20, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.58 | 12.63M |
| August 19, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.61 | 8.57M |
| August 18, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.59 | 11.06M |
| August 15, 2025 | 5.58 | 5.6 | 5.6 | 5.61 | 5.56 | 12.09M |
| August 14, 2025 | 5.64 | 5.59 | 5.59 | 5.68 | 5.59 | 16.09M |
| August 13, 2025 | 5.61 | 5.61 | 5.61 | 5.64 | 5.59 | 9.75M |
| August 12, 2025 | 5.62 | 5.61 | 5.61 | 5.63 | 5.6 | 8.77M |
| August 11, 2025 | 5.59 | 5.61 | 5.61 | 5.64 | 5.53 | 22.13M |
| August 08, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.58 | 13.55M |
| August 07, 2025 | 5.65 | 5.63 | 5.63 | 5.66 | 5.6 | 12.14M |
| August 06, 2025 | 5.69 | 5.64 | 5.64 | 5.7 | 5.61 | 20.61M |
| August 05, 2025 | 5.61 | 5.71 | 5.71 | 5.72 | 5.59 | 21.76M |
| August 04, 2025 | 5.59 | 5.61 | 5.61 | 5.63 | 5.56 | 12.33M |
| August 01, 2025 | 5.59 | 5.59 | 5.59 | 5.62 | 5.56 | 10.77M |
| July 31, 2025 | 5.7 | 5.59 | 5.59 | 5.71 | 5.58 | 14.63M |
| July 30, 2025 | 5.68 | 5.68 | 5.68 | 5.72 | 5.66 | 10.15M |
| July 29, 2025 | 5.72 | 5.68 | 5.68 | 5.73 | 5.65 | 15.47M |
| July 28, 2025 | 5.72 | 5.7 | 5.7 | 5.74 | 5.67 | 14.86M |
| July 25, 2025 | 5.77 | 5.7 | 5.7 | 5.78 | 5.69 | 16.63M |
| July 24, 2025 | 5.83 | 5.77 | 5.77 | 5.85 | 5.74 | 32.75M |
| July 23, 2025 | 6.4 | 5.85 | 5.85 | 6.43 | 5.85 | 64.18M |
| July 22, 2025 | 6.08 | 6.07 | 6.07 | 6.09 | 6 | 11.08M |
| July 21, 2025 | 5.98 | 6.05 | 6.05 | 6.08 | 5.97 | 11.52M |
| July 18, 2025 | 6.04 | 5.97 | 5.97 | 6.05 | 5.96 | 10.65M |