4.83
-0.01(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4.85 | 4.83 | 4.83 | 4.87 | 4.8 | 12.51M |
| October 17, 2025 | 4.91 | 4.83 | 4.83 | 4.93 | 4.83 | 12.6M |
| October 16, 2025 | 4.97 | 4.91 | 4.91 | 4.97 | 4.91 | 10.78M |
| October 15, 2025 | 4.95 | 4.97 | 4.97 | 4.98 | 4.93 | 12.34M |
| October 14, 2025 | 4.95 | 4.94 | 4.94 | 4.98 | 4.93 | 17.31M |
| October 13, 2025 | 4.81 | 4.98 | 4.98 | 5.07 | 4.74 | 35.64M |
| October 10, 2025 | 4.81 | 4.87 | 4.87 | 4.91 | 4.79 | 20.12M |
| October 09, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.74 | 23.42M |
| September 30, 2025 | 4.85 | 4.85 | 4.85 | 4.86 | 4.82 | 11.95M |
| September 29, 2025 | 4.85 | 4.85 | 4.85 | 4.87 | 4.79 | 14.63M |
| September 26, 2025 | 4.88 | 4.86 | 4.86 | 4.9 | 4.82 | 11.96M |
| September 25, 2025 | 4.89 | 4.88 | 4.88 | 4.96 | 4.87 | 16.95M |
| September 24, 2025 | 4.86 | 4.9 | 4.9 | 4.92 | 4.83 | 14.2M |
| September 23, 2025 | 4.93 | 4.85 | 4.85 | 4.95 | 4.8 | 24.41M |
| September 22, 2025 | 5 | 4.95 | 4.95 | 5.01 | 4.92 | 19.55M |
| September 19, 2025 | 5.15 | 5 | 5 | 5.15 | 4.99 | 23.81M |
| September 18, 2025 | 5.12 | 5.04 | 5.04 | 5.15 | 4.98 | 35.11M |
| September 17, 2025 | 5.16 | 5.12 | 5.12 | 5.19 | 5.11 | 17.21M |
| September 16, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5.08 | 21.55M |
| September 15, 2025 | 5.13 | 5.1 | 5.1 | 5.14 | 5.08 | 17.72M |
| September 12, 2025 | 5.15 | 5.13 | 5.13 | 5.16 | 5.11 | 22.93M |
| September 11, 2025 | 5.12 | 5.14 | 5.14 | 5.16 | 5.03 | 22.69M |
| September 10, 2025 | 5.11 | 5.12 | 5.12 | 5.14 | 5.09 | 17.12M |
| September 09, 2025 | 5.22 | 5.11 | 5.11 | 5.22 | 5.09 | 36.92M |
| September 08, 2025 | 5.14 | 5.23 | 5.23 | 5.27 | 5.13 | 29.07M |
| September 05, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.1 | 22.63M |
| September 04, 2025 | 5.14 | 5.14 | 5.14 | 5.2 | 5.08 | 28.38M |
| September 03, 2025 | 5.19 | 5.11 | 5.11 | 5.21 | 5.1 | 22.46M |
| September 02, 2025 | 5.24 | 5.19 | 5.19 | 5.27 | 5.15 | 26.87M |
| September 01, 2025 | 5.27 | 5.25 | 5.25 | 5.28 | 5.21 | 21.25M |
| August 29, 2025 | 5.26 | 5.27 | 5.27 | 5.3 | 5.23 | 26.71M |
| August 28, 2025 | 5.33 | 5.26 | 5.26 | 5.4 | 5.11 | 62.21M |
| August 27, 2025 | 5.51 | 5.34 | 5.34 | 5.57 | 5.32 | 52.99M |
| August 26, 2025 | 5.5 | 5.51 | 5.51 | 5.53 | 5.46 | 28.96M |
| August 25, 2025 | 5.48 | 5.51 | 5.51 | 5.53 | 5.44 | 46.65M |
| August 22, 2025 | 5.44 | 5.48 | 5.48 | 5.49 | 5.38 | 35.74M |
| August 21, 2025 | 5.46 | 5.46 | 5.46 | 5.52 | 5.43 | 34.87M |
| August 20, 2025 | 5.45 | 5.46 | 5.46 | 5.46 | 5.38 | 27.6M |
| August 19, 2025 | 5.43 | 5.44 | 5.44 | 5.51 | 5.4 | 39.33M |
| August 18, 2025 | 5.42 | 5.43 | 5.43 | 5.48 | 5.4 | 36.07M |
| August 15, 2025 | 5.32 | 5.4 | 5.4 | 5.44 | 5.32 | 31.48M |
| August 14, 2025 | 5.43 | 5.35 | 5.35 | 5.47 | 5.34 | 36.61M |
| August 13, 2025 | 5.45 | 5.41 | 5.41 | 5.45 | 5.36 | 31.41M |
| August 12, 2025 | 5.45 | 5.45 | 5.45 | 5.54 | 5.4 | 40.03M |
| August 11, 2025 | 5.32 | 5.41 | 5.41 | 5.42 | 5.31 | 31.06M |
| August 08, 2025 | 5.51 | 5.37 | 5.37 | 5.55 | 5.36 | 51.87M |
| August 07, 2025 | 5.39 | 5.42 | 5.42 | 5.5 | 5.39 | 28.54M |
| August 06, 2025 | 5.44 | 5.41 | 5.41 | 5.47 | 5.37 | 23.93M |
| August 05, 2025 | 5.47 | 5.45 | 5.45 | 5.5 | 5.41 | 21.92M |
| August 04, 2025 | 5.45 | 5.45 | 5.45 | 5.48 | 5.35 | 30.29M |
| August 01, 2025 | 5.45 | 5.48 | 5.48 | 5.59 | 5.44 | 25.71M |
| July 31, 2025 | 5.56 | 5.47 | 5.47 | 5.6 | 5.43 | 40.29M |
| July 30, 2025 | 5.52 | 5.53 | 5.53 | 5.6 | 5.47 | 27.09M |
| July 29, 2025 | 5.6 | 5.56 | 5.56 | 5.63 | 5.44 | 31.18M |
| July 28, 2025 | 5.58 | 5.51 | 5.51 | 5.64 | 5.48 | 26.6M |
| July 25, 2025 | 5.58 | 5.58 | 5.58 | 5.6 | 5.53 | 36.58M |
| July 24, 2025 | 5.45 | 5.57 | 5.57 | 5.6 | 5.44 | 45.65M |
| July 23, 2025 | 5.39 | 5.45 | 5.45 | 5.51 | 5.37 | 45.19M |
| July 22, 2025 | 5.41 | 5.4 | 5.4 | 5.44 | 5.35 | 32.47M |
| July 21, 2025 | 5.24 | 5.41 | 5.41 | 5.52 | 5.21 | 92.25M |