5.93
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 5.9 | 5.93 | 5.93 | 5.95 | 5.88 | 38.16M |
| January 14, 2025 | 5.77 | 5.92 | 5.92 | 5.94 | 5.75 | 63.01M |
| January 13, 2025 | 5.68 | 5.75 | 5.75 | 5.76 | 5.66 | 31.22M |
| January 10, 2025 | 5.81 | 5.72 | 5.72 | 5.85 | 5.72 | 34.22M |
| January 09, 2025 | 5.82 | 5.8 | 5.8 | 5.85 | 5.79 | 29.01M |
| January 08, 2025 | 5.84 | 5.84 | 5.84 | 5.87 | 5.72 | 47.82M |
| January 07, 2025 | 5.85 | 5.87 | 5.87 | 5.89 | 5.78 | 37.49M |
| January 06, 2025 | 5.84 | 5.84 | 5.84 | 5.87 | 5.78 | 44.16M |
| January 03, 2025 | 5.99 | 5.85 | 5.85 | 6 | 5.82 | 69.53M |
| January 02, 2025 | 6.27 | 5.97 | 5.97 | 6.29 | 5.9 | 99.84M |
| December 31, 2024 | 6.51 | 6.26 | 6.26 | 6.52 | 6.26 | 76.17M |
| December 30, 2024 | 6.46 | 6.51 | 6.51 | 6.53 | 6.42 | 50.2M |
| December 27, 2024 | 6.42 | 6.49 | 6.49 | 6.59 | 6.41 | 91.44M |
| December 26, 2024 | 6.4 | 6.41 | 6.41 | 6.44 | 6.38 | 36.46M |
| December 25, 2024 | 6.43 | 6.4 | 6.4 | 6.44 | 6.34 | 82.24M |
| December 24, 2024 | 6.32 | 6.43 | 6.43 | 6.44 | 6.31 | 51.72M |
| December 23, 2024 | 6.39 | 6.31 | 6.31 | 6.45 | 6.3 | 46.87M |
| December 20, 2024 | 6.38 | 6.42 | 6.42 | 6.45 | 6.38 | 46.1M |
| December 19, 2024 | 6.36 | 6.39 | 6.39 | 6.4 | 6.29 | 52.87M |
| December 18, 2024 | 6.4 | 6.41 | 6.41 | 6.45 | 6.38 | 39.69M |
| December 17, 2024 | 6.4 | 6.38 | 6.38 | 6.44 | 6.36 | 56.58M |
| December 16, 2024 | 6.47 | 6.39 | 6.39 | 6.49 | 6.38 | 59.65M |
| December 13, 2024 | 6.57 | 6.48 | 6.48 | 6.57 | 6.46 | 95.61M |
| December 12, 2024 | 6.52 | 6.61 | 6.61 | 6.68 | 6.49 | 107.65M |
| December 11, 2024 | 6.52 | 6.53 | 6.53 | 6.56 | 6.5 | 61.67M |
| December 10, 2024 | 6.76 | 6.53 | 6.53 | 6.8 | 6.51 | 151.78M |
| December 09, 2024 | 6.53 | 6.48 | 6.48 | 6.56 | 6.43 | 73.27M |
| December 06, 2024 | 6.5 | 6.54 | 6.54 | 6.62 | 6.47 | 123.98M |
| December 05, 2024 | 6.45 | 6.51 | 6.51 | 6.53 | 6.44 | 49.57M |
| December 04, 2024 | 6.49 | 6.47 | 6.47 | 6.58 | 6.43 | 70.42M |
| December 03, 2024 | 6.47 | 6.51 | 6.51 | 6.54 | 6.41 | 71.73M |
| December 02, 2024 | 6.4 | 6.5 | 6.5 | 6.52 | 6.4 | 50.71M |
| November 29, 2024 | 6.34 | 6.44 | 6.44 | 6.59 | 6.31 | 116.75M |
| November 28, 2024 | 6.42 | 6.34 | 6.34 | 6.44 | 6.32 | 75.23M |
| November 27, 2024 | 6.3 | 6.4 | 6.4 | 6.42 | 6.27 | 66.16M |
| November 26, 2024 | 6.26 | 6.31 | 6.31 | 6.38 | 6.25 | 47.64M |
| November 25, 2024 | 6.32 | 6.28 | 6.28 | 6.32 | 6.18 | 57.5M |
| November 22, 2024 | 6.57 | 6.29 | 6.29 | 6.59 | 6.27 | 86.82M |
| November 21, 2024 | 6.53 | 6.57 | 6.57 | 6.62 | 6.51 | 69.67M |
| November 20, 2024 | 6.5 | 6.54 | 6.54 | 6.58 | 6.46 | 67.84M |
| November 19, 2024 | 6.48 | 6.53 | 6.53 | 6.55 | 6.41 | 73.74M |
| November 18, 2024 | 6.51 | 6.46 | 6.46 | 6.6 | 6.42 | 84.97M |
| November 15, 2024 | 6.68 | 6.51 | 6.51 | 6.77 | 6.5 | 96.35M |
| November 14, 2024 | 6.77 | 6.67 | 6.67 | 6.84 | 6.61 | 101.36M |
| November 13, 2024 | 6.76 | 6.78 | 6.78 | 6.84 | 6.66 | 123.12M |
| November 12, 2024 | 7 | 6.81 | 6.81 | 7.04 | 6.75 | 141.84M |
| November 11, 2024 | 7 | 6.99 | 6.99 | 7.05 | 6.9 | 134.21M |
| November 08, 2024 | 7.33 | 7.03 | 7.03 | 7.4 | 7 | 230.32M |
| November 07, 2024 | 6.74 | 7.25 | 7.25 | 7.31 | 6.71 | 310.34M |
| November 06, 2024 | 6.93 | 6.83 | 6.83 | 7.07 | 6.79 | 214.26M |
| November 05, 2024 | 6.67 | 6.91 | 6.91 | 6.92 | 6.57 | 260.74M |
| November 04, 2024 | 6.54 | 6.64 | 6.64 | 6.64 | 6.48 | 147.38M |
| November 01, 2024 | 6.53 | 6.42 | 6.42 | 6.59 | 6.41 | 147.39M |
| October 31, 2024 | 6.39 | 6.54 | 6.54 | 6.66 | 6.35 | 208.17M |
| October 30, 2024 | 6.43 | 6.47 | 6.47 | 6.54 | 6.37 | 169.25M |
| October 29, 2024 | 6.44 | 6.52 | 6.52 | 6.88 | 6.33 | 235.73M |
| October 28, 2024 | 6.38 | 6.41 | 6.41 | 6.42 | 6.36 | 66.74M |
| October 25, 2024 | 6.34 | 6.41 | 6.41 | 6.45 | 6.33 | 84.53M |
| October 24, 2024 | 6.34 | 6.29 | 6.29 | 6.38 | 6.28 | 58.06M |
| October 23, 2024 | 6.38 | 6.37 | 6.37 | 6.48 | 6.33 | 105.23M |