5.59
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 5.58 | 5.6 | 5.6 | 5.61 | 5.54 | 16.09M |
| October 20, 2025 | 5.5 | 5.59 | 5.59 | 5.6 | 5.46 | 24.03M |
| October 17, 2025 | 5.5 | 5.53 | 5.53 | 5.56 | 5.47 | 19.65M |
| October 16, 2025 | 5.43 | 5.5 | 5.5 | 5.53 | 5.42 | 18.59M |
| October 15, 2025 | 5.44 | 5.45 | 5.45 | 5.47 | 5.41 | 13.71M |
| October 14, 2025 | 5.34 | 5.45 | 5.45 | 5.45 | 5.33 | 23.17M |
| October 13, 2025 | 5.31 | 5.35 | 5.35 | 5.41 | 5.27 | 20.63M |
| October 10, 2025 | 5.31 | 5.36 | 5.36 | 5.39 | 5.3 | 13.49M |
| October 09, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.29 | 12.83M |
| September 30, 2025 | 5.39 | 5.31 | 5.31 | 5.4 | 5.31 | 11.06M |
| September 29, 2025 | 5.32 | 5.38 | 5.38 | 5.39 | 5.27 | 13.89M |
| September 26, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.27 | 9.57M |
| September 25, 2025 | 5.34 | 5.3 | 5.3 | 5.37 | 5.29 | 10.71M |
| September 24, 2025 | 5.32 | 5.36 | 5.36 | 5.39 | 5.32 | 10.62M |
| September 23, 2025 | 5.3 | 5.35 | 5.35 | 5.36 | 5.27 | 17.24M |
| September 22, 2025 | 5.36 | 5.31 | 5.31 | 5.36 | 5.29 | 11.35M |
| September 19, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.33 | 11.02M |
| September 18, 2025 | 5.44 | 5.34 | 5.34 | 5.45 | 5.33 | 17.27M |
| September 17, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.42 | 12.37M |
| September 16, 2025 | 5.47 | 5.45 | 5.45 | 5.49 | 5.43 | 16.43M |
| September 15, 2025 | 5.52 | 5.47 | 5.47 | 5.52 | 5.46 | 11.82M |
| September 12, 2025 | 5.59 | 5.52 | 5.52 | 5.59 | 5.52 | 11.14M |
| September 11, 2025 | 5.54 | 5.59 | 5.59 | 5.59 | 5.5 | 15.18M |
| September 10, 2025 | 5.52 | 5.55 | 5.55 | 5.56 | 5.5 | 9.94M |
| September 09, 2025 | 5.48 | 5.53 | 5.53 | 5.54 | 5.47 | 14.3M |
| September 08, 2025 | 5.48 | 5.48 | 5.48 | 5.51 | 5.46 | 12.1M |
| September 05, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.44 | 12.27M |
| September 04, 2025 | 5.51 | 5.53 | 5.53 | 5.54 | 5.43 | 16.92M |
| September 03, 2025 | 5.63 | 5.52 | 5.52 | 5.63 | 5.5 | 17.14M |
| September 02, 2025 | 5.58 | 5.63 | 5.63 | 5.63 | 5.54 | 20.16M |
| September 01, 2025 | 5.6 | 5.59 | 5.59 | 5.63 | 5.55 | 13.6M |
| August 29, 2025 | 5.63 | 5.61 | 5.61 | 5.73 | 5.6 | 18.21M |
| August 28, 2025 | 5.64 | 5.62 | 5.62 | 5.64 | 5.55 | 18.7M |
| August 27, 2025 | 5.77 | 5.62 | 5.62 | 5.78 | 5.62 | 18.81M |
| August 26, 2025 | 5.83 | 5.78 | 5.78 | 5.84 | 5.76 | 16.07M |
| August 25, 2025 | 5.73 | 5.85 | 5.85 | 5.87 | 5.7 | 25.55M |
| August 22, 2025 | 5.72 | 5.74 | 5.74 | 5.76 | 5.67 | 22.15M |
| August 21, 2025 | 5.66 | 5.74 | 5.74 | 5.74 | 5.64 | 23.58M |
| August 20, 2025 | 5.6 | 5.67 | 5.67 | 5.67 | 5.58 | 15.64M |
| August 19, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.58 | 14.97M |
| August 18, 2025 | 5.57 | 5.63 | 5.63 | 5.69 | 5.55 | 26.97M |
| August 15, 2025 | 5.55 | 5.57 | 5.57 | 5.59 | 5.47 | 21.11M |
| August 14, 2025 | 5.61 | 5.54 | 5.54 | 5.62 | 5.52 | 16.97M |
| August 13, 2025 | 5.63 | 5.6 | 5.6 | 5.65 | 5.59 | 15.81M |
| August 12, 2025 | 5.64 | 5.63 | 5.63 | 5.68 | 5.62 | 12.5M |
| August 11, 2025 | 5.67 | 5.63 | 5.63 | 5.68 | 5.62 | 13.64M |
| August 08, 2025 | 5.67 | 5.68 | 5.68 | 5.7 | 5.66 | 13.07M |
| August 07, 2025 | 5.71 | 5.7 | 5.7 | 5.74 | 5.69 | 11.69M |
| August 06, 2025 | 5.75 | 5.71 | 5.71 | 5.79 | 5.7 | 13.89M |
| August 05, 2025 | 5.66 | 5.75 | 5.75 | 5.77 | 5.64 | 16.11M |
| August 04, 2025 | 5.62 | 5.65 | 5.65 | 5.67 | 5.6 | 12.98M |
| August 01, 2025 | 5.66 | 5.63 | 5.63 | 5.7 | 5.62 | 13.41M |
| July 31, 2025 | 5.72 | 5.65 | 5.65 | 5.73 | 5.62 | 22.65M |
| July 30, 2025 | 5.7 | 5.73 | 5.73 | 5.78 | 5.69 | 13.63M |
| July 29, 2025 | 5.78 | 5.71 | 5.71 | 5.81 | 5.7 | 16.05M |
| July 28, 2025 | 5.76 | 5.78 | 5.78 | 5.86 | 5.76 | 17.78M |
| July 25, 2025 | 5.74 | 5.77 | 5.77 | 5.8 | 5.74 | 15.81M |
| July 24, 2025 | 5.78 | 5.75 | 5.75 | 5.79 | 5.72 | 19.52M |
| July 23, 2025 | 5.76 | 5.79 | 5.79 | 5.83 | 5.75 | 17.93M |
| July 22, 2025 | 5.85 | 5.77 | 5.77 | 5.86 | 5.7 | 21.68M |