5.57
-0.04(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.6 | 5.57 | 5.57 | 5.76 | 5.56 | 3.52M |
| October 16, 2025 | 5.58 | 5.61 | 5.61 | 5.66 | 5.57 | 1.98M |
| October 15, 2025 | 5.61 | 5.62 | 5.62 | 5.64 | 5.56 | 3.43M |
| October 14, 2025 | 5.67 | 5.61 | 5.61 | 5.71 | 5.6 | 2.65M |
| October 13, 2025 | 5.51 | 5.65 | 5.65 | 5.68 | 5.51 | 4.39M |
| October 10, 2025 | 5.6 | 5.69 | 5.69 | 5.75 | 5.6 | 4.98M |
| October 09, 2025 | 5.56 | 5.65 | 5.65 | 5.71 | 5.56 | 11.04M |
| September 30, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 787,800 |
| September 29, 2025 | 6.13 | 6.01 | 6.01 | 6.14 | 5.98 | 3.09M |
| September 26, 2025 | 5.99 | 5.96 | 5.96 | 6.02 | 5.9 | 2.55M |
| September 25, 2025 | 6.01 | 5.97 | 5.97 | 6.07 | 5.94 | 2.17M |
| September 24, 2025 | 5.91 | 6 | 6 | 6.01 | 5.89 | 3.66M |
| September 23, 2025 | 6.21 | 6.04 | 6.04 | 6.22 | 5.91 | 4.68M |
| September 22, 2025 | 6.26 | 6.2 | 6.2 | 6.39 | 6.03 | 4.46M |
| September 19, 2025 | 6.27 | 6.26 | 6.26 | 6.3 | 6.17 | 3.16M |
| September 18, 2025 | 6.44 | 6.24 | 6.24 | 6.5 | 6.18 | 5.71M |
| September 17, 2025 | 6.51 | 6.44 | 6.44 | 6.66 | 6.43 | 4.52M |
| September 16, 2025 | 6.46 | 6.51 | 6.51 | 6.53 | 6.4 | 3.14M |
| September 15, 2025 | 6.51 | 6.44 | 6.44 | 6.54 | 6.39 | 4.01M |
| September 12, 2025 | 6.61 | 6.51 | 6.51 | 6.65 | 6.45 | 3.91M |
| September 11, 2025 | 6.6 | 6.57 | 6.57 | 6.62 | 6.47 | 3.64M |
| September 10, 2025 | 6.62 | 6.6 | 6.6 | 6.63 | 6.51 | 4.46M |
| September 09, 2025 | 6.41 | 6.6 | 6.6 | 6.67 | 6.35 | 7.59M |
| September 08, 2025 | 6.22 | 6.36 | 6.36 | 6.38 | 6.21 | 5.96M |
| September 05, 2025 | 6.14 | 6.16 | 6.16 | 6.24 | 6.09 | 4.58M |
| September 04, 2025 | 6.21 | 6.16 | 6.16 | 6.33 | 6.1 | 5.57M |
| September 03, 2025 | 6.29 | 6.26 | 6.26 | 6.45 | 6.21 | 8.16M |
| September 02, 2025 | 6.15 | 6.26 | 6.26 | 6.26 | 6.09 | 8.94M |
| September 01, 2025 | 6.15 | 6.08 | 6.08 | 6.27 | 6.03 | 6.44M |
| August 29, 2025 | 5.91 | 6.02 | 6.02 | 6.07 | 5.91 | 4.04M |
| August 28, 2025 | 5.91 | 5.96 | 5.96 | 6 | 5.7 | 8.17M |
| August 27, 2025 | 6.09 | 5.97 | 5.97 | 6.2 | 5.97 | 7.14M |
| August 26, 2025 | 5.95 | 6.05 | 6.05 | 6.12 | 5.94 | 5.57M |
| August 25, 2025 | 6.05 | 5.96 | 5.96 | 6.11 | 5.93 | 6.8M |
| August 22, 2025 | 6.01 | 6.05 | 6.05 | 6.17 | 5.99 | 7.7M |
| August 21, 2025 | 5.95 | 6.09 | 6.09 | 6.21 | 5.89 | 13.23M |
| August 20, 2025 | 5.86 | 5.91 | 5.91 | 5.94 | 5.83 | 5.07M |
| August 19, 2025 | 6.01 | 5.86 | 5.86 | 6.04 | 5.8 | 9.23M |
| August 18, 2025 | 6.06 | 5.96 | 5.96 | 6.21 | 5.91 | 12.51M |
| August 15, 2025 | 5.81 | 6.04 | 6.04 | 6.04 | 5.78 | 5.06M |
| August 14, 2025 | 5.95 | 5.75 | 5.75 | 6.08 | 5.7 | 16.93M |
| August 13, 2025 | 5.79 | 5.85 | 5.85 | 5.85 | 5.75 | 10.07M |
| August 12, 2025 | 5.51 | 5.57 | 5.57 | 5.59 | 5.5 | 3.95M |
| August 11, 2025 | 5.5 | 5.51 | 5.51 | 5.58 | 5.49 | 3.75M |
| August 08, 2025 | 5.53 | 5.51 | 5.51 | 5.54 | 5.46 | 2.87M |
| August 07, 2025 | 5.45 | 5.51 | 5.51 | 5.57 | 5.43 | 5.49M |
| August 06, 2025 | 5.45 | 5.45 | 5.45 | 5.47 | 5.38 | 3.32M |
| August 05, 2025 | 5.38 | 5.45 | 5.45 | 5.46 | 5.34 | 2.99M |
| August 04, 2025 | 5.3 | 5.38 | 5.38 | 5.39 | 5.25 | 2.58M |
| August 01, 2025 | 5.25 | 5.31 | 5.31 | 5.31 | 5.25 | 2.52M |
| July 31, 2025 | 5.27 | 5.26 | 5.26 | 5.36 | 5.24 | 3.48M |
| July 30, 2025 | 5.35 | 5.31 | 5.31 | 5.37 | 5.24 | 3.71M |
| July 29, 2025 | 5.45 | 5.32 | 5.32 | 5.46 | 5.28 | 4.59M |
| July 28, 2025 | 5.52 | 5.43 | 5.43 | 5.52 | 5.42 | 4.47M |
| July 25, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.49 | 3.27M |
| July 24, 2025 | 5.49 | 5.49 | 5.49 | 5.52 | 5.43 | 3.62M |
| July 23, 2025 | 5.46 | 5.5 | 5.5 | 5.64 | 5.45 | 5.44M |
| July 22, 2025 | 5.44 | 5.45 | 5.45 | 5.51 | 5.38 | 4.88M |
| July 21, 2025 | 5.37 | 5.41 | 5.41 | 5.45 | 5.36 | 3.03M |
| July 18, 2025 | 5.38 | 5.37 | 5.37 | 5.42 | 5.36 | 2.23M |