4.83
-0.05(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 5.06 | 4.83 | 4.83 | 5.06 | 4.82 | 17.6M |
| October 29, 2025 | 5 | 4.88 | 4.88 | 5.01 | 4.86 | 22.56M |
| October 28, 2025 | 5.02 | 5 | 5 | 5.05 | 4.98 | 10.48M |
| October 27, 2025 | 5.01 | 5.03 | 5.03 | 5.07 | 4.98 | 15.16M |
| October 24, 2025 | 5.06 | 4.99 | 4.99 | 5.09 | 4.98 | 11.65M |
| October 23, 2025 | 5.04 | 5.06 | 5.06 | 5.06 | 4.98 | 10.34M |
| October 22, 2025 | 5.06 | 5.04 | 5.04 | 5.08 | 5.03 | 10.13M |
| October 21, 2025 | 4.99 | 5.05 | 5.05 | 5.06 | 4.97 | 12.06M |
| October 20, 2025 | 5.01 | 4.98 | 4.98 | 5.02 | 4.94 | 11.55M |
| October 17, 2025 | 5.04 | 4.99 | 4.99 | 5.07 | 4.98 | 11.08M |
| October 16, 2025 | 5.09 | 5.05 | 5.05 | 5.1 | 5.02 | 13.94M |
| October 15, 2025 | 5.04 | 5.08 | 5.08 | 5.13 | 5.01 | 14.8M |
| October 14, 2025 | 5.04 | 5.04 | 5.04 | 5.07 | 5.02 | 14.26M |
| October 13, 2025 | 4.99 | 5.02 | 5.02 | 5.04 | 4.96 | 18.19M |
| October 10, 2025 | 4.94 | 5.1 | 5.1 | 5.12 | 4.93 | 31.43M |
| October 09, 2025 | 4.9 | 4.96 | 4.96 | 4.97 | 4.87 | 12.85M |
| September 30, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.86 | 7.56M |
| September 29, 2025 | 4.83 | 4.88 | 4.88 | 4.88 | 4.77 | 11M |
| September 26, 2025 | 4.86 | 4.84 | 4.84 | 4.88 | 4.81 | 6.88M |
| September 25, 2025 | 4.92 | 4.84 | 4.84 | 4.92 | 4.81 | 8.05M |
| September 24, 2025 | 4.82 | 4.89 | 4.89 | 4.9 | 4.77 | 10.39M |
| September 23, 2025 | 4.88 | 4.82 | 4.82 | 4.88 | 4.72 | 14.35M |
| September 22, 2025 | 4.95 | 4.87 | 4.87 | 4.95 | 4.85 | 12.17M |
| September 19, 2025 | 4.92 | 4.97 | 4.97 | 4.97 | 4.89 | 11.27M |
| September 18, 2025 | 5.02 | 4.92 | 4.92 | 5.02 | 4.89 | 14.46M |
| September 17, 2025 | 5.02 | 5.01 | 5.01 | 5.04 | 4.97 | 9.84M |
| September 16, 2025 | 5.04 | 5.03 | 5.03 | 5.06 | 4.99 | 11.12M |
| September 15, 2025 | 5.02 | 5.04 | 5.04 | 5.05 | 4.98 | 12.17M |
| September 12, 2025 | 4.98 | 5.02 | 5.02 | 5.06 | 4.97 | 15.43M |
| September 11, 2025 | 4.94 | 4.98 | 4.98 | 4.98 | 4.91 | 10.36M |
| September 10, 2025 | 4.97 | 4.94 | 4.94 | 4.98 | 4.93 | 7.75M |
| September 09, 2025 | 4.95 | 4.98 | 4.98 | 4.99 | 4.9 | 12.21M |
| September 08, 2025 | 4.9 | 4.96 | 4.96 | 4.97 | 4.89 | 13.46M |
| September 05, 2025 | 4.87 | 4.9 | 4.9 | 4.91 | 4.85 | 10.9M |
| September 04, 2025 | 4.86 | 4.88 | 4.88 | 4.92 | 4.83 | 16.94M |
| September 03, 2025 | 4.89 | 4.83 | 4.83 | 4.91 | 4.81 | 14.76M |
| September 02, 2025 | 4.95 | 4.89 | 4.89 | 4.95 | 4.85 | 15.77M |
| September 01, 2025 | 4.97 | 4.93 | 4.93 | 4.98 | 4.91 | 13.89M |
| August 29, 2025 | 4.99 | 4.95 | 4.95 | 5.07 | 4.94 | 17.36M |
| August 28, 2025 | 5.04 | 4.98 | 4.98 | 5.09 | 4.85 | 30.89M |
| August 27, 2025 | 5.18 | 5.04 | 5.04 | 5.2 | 5.03 | 24.02M |
| August 26, 2025 | 5.14 | 5.18 | 5.18 | 5.19 | 5.09 | 18.52M |
| August 25, 2025 | 5.07 | 5.15 | 5.15 | 5.16 | 5.06 | 23.3M |
| August 22, 2025 | 5.05 | 5.08 | 5.08 | 5.08 | 4.99 | 19.38M |
| August 21, 2025 | 5 | 5.04 | 5.04 | 5.05 | 4.98 | 18.56M |
| August 20, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.93 | 16.88M |
| August 19, 2025 | 4.96 | 4.97 | 4.97 | 4.98 | 4.93 | 12.21M |
| August 18, 2025 | 4.98 | 4.96 | 4.96 | 5 | 4.94 | 12.13M |
| August 15, 2025 | 4.92 | 4.96 | 4.96 | 4.97 | 4.91 | 10.52M |
| August 14, 2025 | 4.99 | 4.94 | 4.94 | 5.04 | 4.94 | 14.14M |
| August 13, 2025 | 5.01 | 4.99 | 4.99 | 5.04 | 4.97 | 13.12M |
| August 12, 2025 | 5.06 | 5.01 | 5.01 | 5.06 | 5 | 13.61M |
| August 11, 2025 | 5.08 | 5.07 | 5.07 | 5.1 | 5.03 | 19.2M |
| August 08, 2025 | 4.93 | 5.03 | 5.03 | 5.05 | 4.92 | 23.2M |
| August 07, 2025 | 5 | 4.97 | 4.97 | 5.04 | 4.92 | 24.76M |
| August 06, 2025 | 4.89 | 4.87 | 4.87 | 4.9 | 4.84 | 11.23M |
| August 05, 2025 | 4.87 | 4.9 | 4.9 | 4.92 | 4.86 | 12.04M |
| August 04, 2025 | 4.82 | 4.87 | 4.87 | 4.89 | 4.8 | 12.2M |
| August 01, 2025 | 4.87 | 4.85 | 4.85 | 4.88 | 4.82 | 12.81M |
| July 31, 2025 | 4.98 | 4.86 | 4.86 | 5 | 4.84 | 21.99M |