5.70
-0.11(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 5.84 | 5.7 | 5.7 | 5.84 | 5.67 | 31.74M |
| January 27, 2025 | 5.88 | 5.81 | 5.81 | 5.92 | 5.81 | 19.85M |
| January 24, 2025 | 5.75 | 5.84 | 5.84 | 5.98 | 5.73 | 28.03M |
| January 23, 2025 | 5.74 | 5.76 | 5.76 | 5.87 | 5.73 | 25.88M |
| January 22, 2025 | 5.74 | 5.69 | 5.69 | 5.74 | 5.63 | 17.18M |
| January 21, 2025 | 5.82 | 5.7 | 5.7 | 5.83 | 5.7 | 17.14M |
| January 20, 2025 | 5.81 | 5.76 | 5.76 | 5.87 | 5.75 | 21.74M |
| January 17, 2025 | 5.76 | 5.78 | 5.78 | 5.85 | 5.71 | 23.46M |
| January 16, 2025 | 5.75 | 5.76 | 5.76 | 5.85 | 5.72 | 23.18M |
| January 15, 2025 | 5.78 | 5.73 | 5.73 | 5.81 | 5.72 | 22.04M |
| January 14, 2025 | 5.66 | 5.77 | 5.77 | 5.8 | 5.65 | 24.8M |
| January 13, 2025 | 5.59 | 5.69 | 5.69 | 5.69 | 5.52 | 26.77M |
| January 10, 2025 | 5.71 | 5.6 | 5.6 | 5.72 | 5.6 | 22.56M |
| January 09, 2025 | 5.77 | 5.68 | 5.68 | 5.78 | 5.68 | 20.79M |
| January 08, 2025 | 5.75 | 5.77 | 5.77 | 5.8 | 5.64 | 28.78M |
| January 07, 2025 | 5.85 | 5.75 | 5.75 | 5.85 | 5.71 | 28.83M |
| January 06, 2025 | 5.95 | 5.83 | 5.83 | 5.95 | 5.76 | 29.29M |
| January 03, 2025 | 6.05 | 5.94 | 5.94 | 6.08 | 5.91 | 29.66M |
| January 02, 2025 | 6.28 | 6.02 | 6.02 | 6.32 | 5.98 | 43.01M |
| December 31, 2024 | 6.27 | 6.26 | 6.26 | 6.38 | 6.24 | 47.04M |
| December 30, 2024 | 6.21 | 6.26 | 6.26 | 6.32 | 6.18 | 32.08M |
| December 27, 2024 | 6.16 | 6.21 | 6.21 | 6.24 | 6.06 | 49.12M |
| December 26, 2024 | 6.22 | 6.12 | 6.12 | 6.3 | 6.04 | 47.29M |
| December 25, 2024 | 6.42 | 6.2 | 6.2 | 6.43 | 6.18 | 42.42M |
| December 24, 2024 | 6.3 | 6.4 | 6.4 | 6.41 | 6.29 | 31.01M |
| December 23, 2024 | 6.26 | 6.3 | 6.3 | 6.36 | 6.25 | 33.4M |
| December 20, 2024 | 6.49 | 6.27 | 6.27 | 6.49 | 6.25 | 43.81M |
| December 19, 2024 | 6.41 | 6.44 | 6.44 | 6.46 | 6.38 | 27.32M |
| December 18, 2024 | 6.46 | 6.46 | 6.46 | 6.54 | 6.46 | 31.83M |
| December 17, 2024 | 6.38 | 6.41 | 6.41 | 6.5 | 6.37 | 30.11M |
| December 16, 2024 | 6.34 | 6.38 | 6.38 | 6.46 | 6.33 | 30.82M |
| December 13, 2024 | 6.46 | 6.35 | 6.35 | 6.48 | 6.3 | 43.81M |
| December 12, 2024 | 6.49 | 6.48 | 6.48 | 6.49 | 6.43 | 25.1M |
| December 11, 2024 | 6.44 | 6.47 | 6.47 | 6.49 | 6.43 | 24.63M |
| December 10, 2024 | 6.63 | 6.44 | 6.44 | 6.67 | 6.42 | 42.42M |
| December 09, 2024 | 6.46 | 6.43 | 6.43 | 6.51 | 6.43 | 18.07M |
| December 06, 2024 | 6.44 | 6.45 | 6.45 | 6.48 | 6.36 | 30.82M |
| December 05, 2024 | 6.4 | 6.43 | 6.43 | 6.49 | 6.38 | 22.09M |
| December 04, 2024 | 6.44 | 6.42 | 6.42 | 6.47 | 6.37 | 27.97M |
| December 03, 2024 | 6.45 | 6.44 | 6.44 | 6.51 | 6.39 | 37.86M |
| December 02, 2024 | 6.41 | 6.43 | 6.43 | 6.47 | 6.38 | 36.48M |
| November 29, 2024 | 6.37 | 6.36 | 6.36 | 6.43 | 6.3 | 35.84M |
| November 28, 2024 | 6.43 | 6.35 | 6.35 | 6.45 | 6.35 | 25.44M |
| November 27, 2024 | 6.36 | 6.42 | 6.42 | 6.44 | 6.26 | 30.48M |
| November 26, 2024 | 6.4 | 6.35 | 6.35 | 6.43 | 6.32 | 23.06M |
| November 25, 2024 | 6.45 | 6.4 | 6.4 | 6.49 | 6.35 | 35.17M |
| November 22, 2024 | 6.65 | 6.4 | 6.4 | 6.65 | 6.37 | 38.36M |
| November 21, 2024 | 6.7 | 6.62 | 6.62 | 6.75 | 6.58 | 38.54M |
| November 20, 2024 | 6.71 | 6.73 | 6.73 | 6.8 | 6.62 | 36.78M |
| November 19, 2024 | 6.63 | 6.71 | 6.71 | 6.73 | 6.56 | 43.11M |
| November 18, 2024 | 6.7 | 6.65 | 6.65 | 6.86 | 6.61 | 58.77M |
| November 15, 2024 | 6.64 | 6.62 | 6.62 | 6.78 | 6.6 | 46.62M |
| November 14, 2024 | 6.76 | 6.64 | 6.64 | 6.84 | 6.61 | 41.98M |
| November 13, 2024 | 6.7 | 6.81 | 6.81 | 6.85 | 6.7 | 45.55M |
| November 12, 2024 | 7.01 | 6.75 | 6.75 | 7.1 | 6.7 | 65.69M |
| November 11, 2024 | 6.75 | 6.99 | 6.99 | 7.03 | 6.73 | 75.56M |
| November 08, 2024 | 6.95 | 6.76 | 6.76 | 6.98 | 6.75 | 56.92M |
| November 07, 2024 | 6.67 | 6.84 | 6.84 | 6.85 | 6.58 | 66.64M |
| November 06, 2024 | 6.51 | 6.72 | 6.72 | 6.84 | 6.51 | 96.37M |
| November 05, 2024 | 6.34 | 6.49 | 6.49 | 6.5 | 6.3 | 62.06M |