5.67
-0.07(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.75 | 5.67 | 5.67 | 5.77 | 5.65 | 129.82M |
| October 16, 2025 | 5.76 | 5.74 | 5.74 | 5.77 | 5.7 | 98.86M |
| October 15, 2025 | 5.78 | 5.78 | 5.78 | 5.85 | 5.72 | 138.98M |
| October 14, 2025 | 5.86 | 5.79 | 5.79 | 5.91 | 5.76 | 185.46M |
| October 13, 2025 | 5.77 | 5.81 | 5.81 | 5.85 | 5.73 | 263.19M |
| October 10, 2025 | 5.82 | 5.91 | 5.91 | 6.07 | 5.77 | 479.61M |
| October 09, 2025 | 5.54 | 5.81 | 5.81 | 5.81 | 5.54 | 437.17M |
| September 30, 2025 | 5.48 | 5.51 | 5.51 | 5.53 | 5.43 | 197.41M |
| September 29, 2025 | 5.49 | 5.47 | 5.47 | 5.54 | 5.44 | 125.17M |
| September 26, 2025 | 5.5 | 5.5 | 5.5 | 5.52 | 5.46 | 73.06M |
| September 25, 2025 | 5.5 | 5.47 | 5.47 | 5.56 | 5.47 | 89.54M |
| September 24, 2025 | 5.5 | 5.5 | 5.5 | 5.52 | 5.46 | 84.48M |
| September 23, 2025 | 5.5 | 5.52 | 5.52 | 5.54 | 5.45 | 104.7M |
| September 22, 2025 | 5.55 | 5.5 | 5.5 | 5.56 | 5.49 | 77.44M |
| September 19, 2025 | 5.53 | 5.55 | 5.55 | 5.57 | 5.52 | 71.14M |
| September 18, 2025 | 5.63 | 5.54 | 5.54 | 5.63 | 5.51 | 127.98M |
| September 17, 2025 | 5.6 | 5.64 | 5.64 | 5.65 | 5.56 | 96.76M |
| September 16, 2025 | 5.62 | 5.6 | 5.6 | 5.63 | 5.56 | 72.08M |
| September 15, 2025 | 5.61 | 5.61 | 5.61 | 5.65 | 5.58 | 75.48M |
| September 12, 2025 | 5.59 | 5.6 | 5.6 | 5.63 | 5.58 | 97.79M |
| September 11, 2025 | 5.54 | 5.59 | 5.59 | 5.6 | 5.52 | 84.3M |
| September 10, 2025 | 5.57 | 5.55 | 5.55 | 5.58 | 5.53 | 58.59M |
| September 09, 2025 | 5.58 | 5.58 | 5.58 | 5.6 | 5.55 | 57.29M |
| September 08, 2025 | 5.55 | 5.6 | 5.6 | 5.6 | 5.53 | 84.43M |
| September 05, 2025 | 5.54 | 5.55 | 5.55 | 5.56 | 5.51 | 70.92M |
| September 04, 2025 | 5.56 | 5.53 | 5.53 | 5.57 | 5.5 | 99.65M |
| September 03, 2025 | 5.62 | 5.58 | 5.58 | 5.63 | 5.54 | 94.82M |
| September 02, 2025 | 5.63 | 5.62 | 5.62 | 5.65 | 5.56 | 112.2M |
| September 01, 2025 | 5.65 | 5.63 | 5.63 | 5.68 | 5.61 | 123.8M |
| August 29, 2025 | 5.72 | 5.68 | 5.68 | 5.79 | 5.68 | 152.24M |
| August 28, 2025 | 5.67 | 5.7 | 5.7 | 5.71 | 5.6 | 136.49M |
| August 27, 2025 | 5.79 | 5.69 | 5.69 | 5.81 | 5.68 | 133.64M |
| August 26, 2025 | 5.83 | 5.8 | 5.8 | 5.83 | 5.78 | 112.15M |
| August 25, 2025 | 5.72 | 5.84 | 5.84 | 5.85 | 5.72 | 224.89M |
| August 22, 2025 | 5.73 | 5.78 | 5.78 | 5.78 | 5.69 | 159.05M |
| August 21, 2025 | 5.69 | 5.73 | 5.73 | 5.78 | 5.69 | 163.53M |
| August 20, 2025 | 5.64 | 5.68 | 5.68 | 5.68 | 5.62 | 95.89M |
| August 19, 2025 | 5.67 | 5.65 | 5.65 | 5.69 | 5.64 | 121.15M |
| August 18, 2025 | 5.67 | 5.66 | 5.66 | 5.73 | 5.65 | 155.24M |
| August 15, 2025 | 5.64 | 5.65 | 5.65 | 5.68 | 5.62 | 117.33M |
| August 14, 2025 | 5.7 | 5.65 | 5.65 | 5.75 | 5.64 | 123.55M |
| August 13, 2025 | 5.73 | 5.7 | 5.7 | 5.75 | 5.69 | 101.66M |
| August 12, 2025 | 5.76 | 5.72 | 5.72 | 5.78 | 5.71 | 94.69M |
| August 11, 2025 | 5.82 | 5.75 | 5.75 | 5.84 | 5.75 | 128.05M |
| August 08, 2025 | 5.67 | 5.73 | 5.73 | 5.74 | 5.66 | 98.64M |
| August 07, 2025 | 5.69 | 5.67 | 5.67 | 5.74 | 5.66 | 77.29M |
| August 06, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.65 | 65.74M |
| August 05, 2025 | 5.67 | 5.68 | 5.68 | 5.69 | 5.65 | 67.45M |
| August 04, 2025 | 5.64 | 5.67 | 5.67 | 5.68 | 5.64 | 62M |
| August 01, 2025 | 5.69 | 5.67 | 5.67 | 5.71 | 5.64 | 69.99M |
| July 31, 2025 | 5.75 | 5.69 | 5.69 | 5.76 | 5.67 | 119.3M |
| July 30, 2025 | 5.78 | 5.76 | 5.76 | 5.82 | 5.74 | 104.19M |
| July 29, 2025 | 5.77 | 5.78 | 5.78 | 5.8 | 5.72 | 134.82M |
| July 28, 2025 | 5.83 | 5.79 | 5.79 | 5.83 | 5.77 | 100.91M |
| July 25, 2025 | 5.94 | 5.83 | 5.83 | 5.94 | 5.82 | 178.09M |
| July 24, 2025 | 5.89 | 5.96 | 5.96 | 6.01 | 5.84 | 221.81M |
| July 23, 2025 | 6.2 | 5.92 | 5.92 | 6.23 | 5.92 | 347.63M |
| July 22, 2025 | 5.99 | 6.16 | 6.16 | 6.31 | 5.83 | 510.32M |
| July 21, 2025 | 5.83 | 5.89 | 5.89 | 5.92 | 5.73 | 294.28M |
| July 18, 2025 | 5.61 | 5.63 | 5.63 | 5.64 | 5.6 | 68.38M |