5.76
+0.05(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.73 | 5.71 | 5.71 | 5.75 | 5.68 | 180.23M |
| November 12, 2025 | 5.72 | 5.73 | 5.73 | 5.77 | 5.72 | 205.2M |
| November 11, 2025 | 5.73 | 5.72 | 5.72 | 5.75 | 5.7 | 125.11M |
| November 10, 2025 | 5.67 | 5.73 | 5.73 | 5.73 | 5.66 | 178.74M |
| November 07, 2025 | 5.69 | 5.67 | 5.67 | 5.73 | 5.66 | 175.54M |
| November 06, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.67 | 189.91M |
| November 05, 2025 | 5.76 | 5.71 | 5.71 | 5.77 | 5.69 | 219.83M |
| November 04, 2025 | 5.67 | 5.75 | 5.75 | 5.77 | 5.66 | 244.05M |
| November 03, 2025 | 5.59 | 5.66 | 5.66 | 5.67 | 5.58 | 220.7M |
| October 31, 2025 | 5.64 | 5.59 | 5.59 | 5.64 | 5.58 | 237.78M |
| October 30, 2025 | 5.66 | 5.67 | 5.67 | 5.72 | 5.65 | 166.84M |
| October 29, 2025 | 5.75 | 5.65 | 5.65 | 5.76 | 5.65 | 224.08M |
| October 28, 2025 | 5.8 | 5.76 | 5.76 | 5.82 | 5.72 | 205.57M |
| October 27, 2025 | 5.77 | 5.79 | 5.79 | 5.85 | 5.71 | 270.33M |
| October 24, 2025 | 5.79 | 5.78 | 5.78 | 5.86 | 5.77 | 251.51M |
| October 23, 2025 | 5.75 | 5.81 | 5.81 | 5.83 | 5.73 | 252.1M |
| October 22, 2025 | 5.69 | 5.75 | 5.75 | 5.78 | 5.69 | 244M |
| October 21, 2025 | 5.73 | 5.7 | 5.7 | 5.75 | 5.68 | 225.71M |
| October 20, 2025 | 5.72 | 5.74 | 5.74 | 5.76 | 5.63 | 233.82M |
| October 17, 2025 | 5.75 | 5.73 | 5.73 | 5.8 | 5.72 | 244.9M |
| October 16, 2025 | 5.69 | 5.76 | 5.76 | 5.77 | 5.69 | 269.98M |
| October 15, 2025 | 5.63 | 5.7 | 5.7 | 5.7 | 5.62 | 289.37M |
| October 14, 2025 | 5.52 | 5.65 | 5.65 | 5.68 | 5.5 | 423.21M |
| October 13, 2025 | 5.46 | 5.55 | 5.55 | 5.57 | 5.42 | 346.06M |
| October 10, 2025 | 5.46 | 5.5 | 5.5 | 5.57 | 5.45 | 495.07M |
| October 09, 2025 | 5.49 | 5.46 | 5.46 | 5.51 | 5.45 | 307.23M |
| September 30, 2025 | 5.54 | 5.51 | 5.51 | 5.55 | 5.48 | 231.16M |
| September 29, 2025 | 5.59 | 5.55 | 5.55 | 5.61 | 5.54 | 230.26M |
| September 26, 2025 | 5.58 | 5.6 | 5.6 | 5.62 | 5.53 | 152.12M |
| September 25, 2025 | 5.62 | 5.59 | 5.59 | 5.63 | 5.56 | 138.18M |
| September 24, 2025 | 5.63 | 5.63 | 5.63 | 5.7 | 5.6 | 176.9M |
| September 23, 2025 | 5.58 | 5.64 | 5.64 | 5.68 | 5.55 | 224.11M |
| September 22, 2025 | 5.63 | 5.57 | 5.57 | 5.65 | 5.57 | 123.25M |
| September 19, 2025 | 5.62 | 5.63 | 5.63 | 5.67 | 5.56 | 227.29M |
| September 18, 2025 | 5.74 | 5.63 | 5.63 | 5.75 | 5.62 | 276.08M |
| September 17, 2025 | 5.78 | 5.72 | 5.72 | 5.79 | 5.71 | 254.84M |
| September 16, 2025 | 5.88 | 5.77 | 5.77 | 5.95 | 5.76 | 484.85M |
| September 15, 2025 | 5.95 | 5.88 | 5.88 | 5.97 | 5.83 | 272.91M |
| September 12, 2025 | 6.06 | 5.95 | 5.95 | 6.09 | 5.94 | 321.49M |
| September 11, 2025 | 6.03 | 6.07 | 6.07 | 6.07 | 5.99 | 126.9M |
| September 10, 2025 | 6.01 | 6.03 | 6.03 | 6.07 | 5.98 | 157.58M |
| September 09, 2025 | 5.99 | 6.01 | 6.01 | 6.03 | 5.98 | 133.19M |
| September 08, 2025 | 6.05 | 5.98 | 5.98 | 6.08 | 5.97 | 236.19M |
| September 05, 2025 | 6.11 | 6.06 | 6.06 | 6.11 | 6.03 | 135.06M |
| September 04, 2025 | 6.09 | 6.13 | 6.13 | 6.15 | 5.98 | 208.57M |
| September 03, 2025 | 6.15 | 6.09 | 6.09 | 6.18 | 6.07 | 148.96M |
| September 02, 2025 | 6.08 | 6.16 | 6.16 | 6.17 | 6.05 | 209.65M |
| September 01, 2025 | 6.09 | 6.07 | 6.07 | 6.27 | 6.05 | 524.93M |
| August 29, 2025 | 6.13 | 6 | 6 | 6.22 | 5.99 | 391.16M |
| August 28, 2025 | 6.09 | 6.12 | 6.12 | 6.16 | 6.08 | 132.33M |
| August 27, 2025 | 6.23 | 6.08 | 6.08 | 6.24 | 6.08 | 216.03M |
| August 26, 2025 | 6.3 | 6.23 | 6.23 | 6.31 | 6.23 | 98.98M |
| August 25, 2025 | 6.21 | 6.3 | 6.3 | 6.32 | 6.2 | 165.98M |
| August 22, 2025 | 6.29 | 6.22 | 6.22 | 6.29 | 6.18 | 166.14M |
| August 21, 2025 | 6.26 | 6.29 | 6.29 | 6.3 | 6.23 | 110.38M |
| August 20, 2025 | 6.25 | 6.25 | 6.25 | 6.31 | 6.23 | 110.29M |
| August 19, 2025 | 6.25 | 6.24 | 6.24 | 6.28 | 6.23 | 87.25M |
| August 18, 2025 | 6.24 | 6.24 | 6.24 | 6.29 | 6.21 | 114.88M |
| August 15, 2025 | 6.34 | 6.25 | 6.25 | 6.35 | 6.21 | 155.45M |
| August 14, 2025 | 6.4 | 6.33 | 6.33 | 6.42 | 6.33 | 123.45M |
