4.99
+0.09(+1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.9 | 4.99 | 4.99 | 5.11 | 4.87 | 49.36M |
| September 25, 2025 | 4.92 | 4.9 | 4.9 | 4.94 | 4.85 | 23.5M |
| September 24, 2025 | 4.79 | 4.91 | 4.91 | 4.95 | 4.77 | 28.14M |
| September 23, 2025 | 4.85 | 4.81 | 4.81 | 4.86 | 4.74 | 24.9M |
| September 22, 2025 | 4.83 | 4.84 | 4.84 | 4.87 | 4.75 | 22.18M |
| September 19, 2025 | 4.83 | 4.83 | 4.83 | 4.87 | 4.78 | 27.58M |
| September 18, 2025 | 4.95 | 4.83 | 4.83 | 4.98 | 4.79 | 49.45M |
| September 17, 2025 | 5.02 | 4.95 | 4.95 | 5.06 | 4.93 | 41.29M |
| September 16, 2025 | 4.97 | 5.03 | 5.03 | 5.03 | 4.86 | 59.5M |
| September 15, 2025 | 4.98 | 5.01 | 5.01 | 5.11 | 4.9 | 76.19M |
| September 12, 2025 | 5.18 | 4.94 | 4.94 | 5.18 | 4.94 | 122.72M |
| September 11, 2025 | 4.86 | 5.21 | 5.21 | 5.21 | 4.86 | 104.65M |
| September 10, 2025 | 4.74 | 4.74 | 4.74 | 4.79 | 4.72 | 25.16M |
| September 09, 2025 | 4.78 | 4.74 | 4.74 | 4.9 | 4.71 | 50.12M |
| September 08, 2025 | 4.66 | 4.8 | 4.8 | 4.82 | 4.66 | 63.61M |
| September 05, 2025 | 4.59 | 4.66 | 4.66 | 4.69 | 4.53 | 42.99M |
| September 04, 2025 | 4.48 | 4.56 | 4.56 | 4.6 | 4.48 | 42.5M |
| September 03, 2025 | 4.52 | 4.48 | 4.48 | 4.54 | 4.46 | 28.84M |
| September 02, 2025 | 4.46 | 4.54 | 4.54 | 4.62 | 4.41 | 51.64M |
| September 01, 2025 | 4.37 | 4.45 | 4.45 | 4.47 | 4.36 | 29.13M |
| August 29, 2025 | 4.39 | 4.36 | 4.36 | 4.41 | 4.36 | 20.81M |
| August 28, 2025 | 4.39 | 4.4 | 4.4 | 4.43 | 4.31 | 33.25M |
| August 27, 2025 | 4.49 | 4.38 | 4.38 | 4.52 | 4.37 | 32.37M |
| August 26, 2025 | 4.46 | 4.49 | 4.49 | 4.51 | 4.44 | 32.61M |
| August 25, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.42 | 30.08M |
| August 22, 2025 | 4.48 | 4.45 | 4.45 | 4.51 | 4.39 | 32.24M |
| August 21, 2025 | 4.48 | 4.49 | 4.49 | 4.53 | 4.46 | 32.81M |
| August 20, 2025 | 4.39 | 4.47 | 4.47 | 4.47 | 4.38 | 44.86M |
| August 19, 2025 | 4.37 | 4.35 | 4.35 | 4.38 | 4.34 | 14.47M |
| August 18, 2025 | 4.34 | 4.36 | 4.36 | 4.39 | 4.34 | 24.43M |
| August 15, 2025 | 4.29 | 4.34 | 4.34 | 4.34 | 4.28 | 17.38M |
| August 14, 2025 | 4.34 | 4.29 | 4.29 | 4.36 | 4.29 | 21.1M |
| August 13, 2025 | 4.33 | 4.35 | 4.35 | 4.36 | 4.33 | 17.08M |
| August 12, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.33 | 10.5M |
| August 11, 2025 | 4.32 | 4.35 | 4.35 | 4.36 | 4.31 | 15.19M |
| August 08, 2025 | 4.3 | 4.32 | 4.32 | 4.33 | 4.3 | 12.89M |
| August 07, 2025 | 4.33 | 4.3 | 4.3 | 4.34 | 4.3 | 12.44M |
| August 06, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.31 | 13.34M |
| August 05, 2025 | 4.34 | 4.35 | 4.31 | 4.35 | 4.32 | 13.74M |
| August 04, 2025 | 4.3 | 4.34 | 4.3 | 4.34 | 4.29 | 9.67M |
| August 01, 2025 | 4.28 | 4.32 | 4.32 | 4.36 | 4.28 | 19.43M |
| July 31, 2025 | 4.36 | 4.29 | 4.29 | 4.37 | 4.27 | 29.49M |
| July 30, 2025 | 4.38 | 4.37 | 4.37 | 4.41 | 4.34 | 20.14M |
| July 29, 2025 | 4.4 | 4.39 | 4.39 | 4.42 | 4.34 | 19.58M |
| July 28, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.4 | 18.02M |
| July 25, 2025 | 4.47 | 4.45 | 4.45 | 4.5 | 4.44 | 16.55M |
| July 24, 2025 | 4.43 | 4.48 | 4.48 | 4.48 | 4.42 | 20.3M |
| July 23, 2025 | 4.46 | 4.42 | 4.42 | 4.49 | 4.42 | 23.84M |
| July 22, 2025 | 4.43 | 4.46 | 4.46 | 4.46 | 4.38 | 25.89M |
| July 21, 2025 | 4.37 | 4.43 | 4.43 | 4.44 | 4.37 | 26.25M |
| July 18, 2025 | 4.34 | 4.36 | 4.36 | 4.37 | 4.33 | 15.42M |
| July 17, 2025 | 4.32 | 4.34 | 4.34 | 4.35 | 4.32 | 13.95M |
| July 16, 2025 | 4.31 | 4.33 | 4.33 | 4.34 | 4.3 | 10.59M |
| July 15, 2025 | 4.36 | 4.31 | 4.31 | 4.37 | 4.28 | 18.98M |
| July 14, 2025 | 4.38 | 4.36 | 4.36 | 4.41 | 4.35 | 19.87M |
| July 11, 2025 | 4.4 | 4.38 | 4.38 | 4.41 | 4.36 | 17.7M |
| July 10, 2025 | 4.33 | 4.39 | 4.39 | 4.39 | 4.32 | 20.61M |
| July 09, 2025 | 4.33 | 4.34 | 4.34 | 4.37 | 4.32 | 19.99M |
| July 08, 2025 | 4.31 | 4.34 | 4.34 | 4.34 | 4.29 | 16.82M |
| July 07, 2025 | 4.27 | 4.31 | 4.31 | 4.32 | 4.27 | 15.26M |