4.90
+0.04(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.82 | 4.9 | 4.9 | 4.94 | 4.81 | 11.2M |
| September 25, 2025 | 4.87 | 4.86 | 4.86 | 5.06 | 4.86 | 17.42M |
| September 24, 2025 | 4.76 | 4.89 | 4.89 | 4.9 | 4.76 | 12.03M |
| September 23, 2025 | 4.86 | 4.8 | 4.8 | 4.9 | 4.7 | 17.27M |
| September 22, 2025 | 4.98 | 4.89 | 4.89 | 4.99 | 4.85 | 11.38M |
| September 19, 2025 | 5.04 | 4.96 | 4.96 | 5.05 | 4.94 | 16.49M |
| September 18, 2025 | 5.18 | 5.04 | 5.04 | 5.19 | 5.01 | 23.3M |
| September 17, 2025 | 5.25 | 5.19 | 5.19 | 5.25 | 5.14 | 17.35M |
| September 16, 2025 | 5.13 | 5.25 | 5.25 | 5.32 | 5.11 | 36.74M |
| September 15, 2025 | 5.07 | 5.12 | 5.12 | 5.15 | 5.05 | 16.64M |
| September 12, 2025 | 5.08 | 5.07 | 5.07 | 5.11 | 5.04 | 13.32M |
| September 11, 2025 | 5.1 | 5.08 | 5.08 | 5.14 | 5.02 | 16.08M |
| September 10, 2025 | 5.13 | 5.13 | 5.13 | 5.18 | 5.09 | 16.39M |
| September 09, 2025 | 5.1 | 5.18 | 5.18 | 5.27 | 5.1 | 24.41M |
| September 08, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.08 | 17.92M |
| September 05, 2025 | 5 | 5.13 | 5.13 | 5.13 | 4.98 | 21.12M |
| September 04, 2025 | 4.92 | 4.99 | 4.99 | 5.04 | 4.91 | 14.98M |
| September 03, 2025 | 4.95 | 4.93 | 4.93 | 5.06 | 4.92 | 14.78M |
| September 02, 2025 | 5.06 | 4.97 | 4.97 | 5.06 | 4.94 | 13.28M |
| September 01, 2025 | 4.93 | 5.05 | 5.05 | 5.1 | 4.89 | 16.72M |
| August 29, 2025 | 4.98 | 4.95 | 4.95 | 5.02 | 4.94 | 13.54M |
| August 28, 2025 | 5.06 | 5 | 5 | 5.1 | 4.77 | 23.76M |
| August 27, 2025 | 5.23 | 5.05 | 5.05 | 5.24 | 5.05 | 26.79M |
| August 26, 2025 | 5.23 | 5.23 | 5.23 | 5.25 | 5.19 | 18.38M |
| August 25, 2025 | 5.2 | 5.22 | 5.22 | 5.25 | 5.18 | 20.16M |
| August 22, 2025 | 5.23 | 5.2 | 5.2 | 5.24 | 5.16 | 18.55M |
| August 21, 2025 | 5.28 | 5.23 | 5.23 | 5.28 | 5.21 | 18.95M |
| August 20, 2025 | 5.25 | 5.27 | 5.27 | 5.31 | 5.22 | 20.8M |
| August 19, 2025 | 5.24 | 5.27 | 5.27 | 5.29 | 5.2 | 19.66M |
| August 18, 2025 | 5.28 | 5.25 | 5.25 | 5.38 | 5.23 | 24.68M |
| August 15, 2025 | 5.18 | 5.25 | 5.25 | 5.27 | 5.17 | 16.54M |
| August 14, 2025 | 5.37 | 5.2 | 5.2 | 5.41 | 5.2 | 31.38M |
| August 13, 2025 | 5.37 | 5.42 | 5.42 | 5.51 | 5.28 | 41.66M |
| August 12, 2025 | 5.46 | 5.4 | 5.4 | 5.49 | 5.36 | 40.06M |
| August 11, 2025 | 5.55 | 5.52 | 5.52 | 5.66 | 5.44 | 68.3M |
| August 08, 2025 | 5.24 | 5.34 | 5.34 | 5.34 | 5.19 | 34.05M |
| August 07, 2025 | 5.2 | 5.24 | 5.24 | 5.25 | 5.13 | 27.45M |
| August 06, 2025 | 5.18 | 5.19 | 5.19 | 5.19 | 5.11 | 16.7M |
| August 05, 2025 | 5.16 | 5.2 | 5.2 | 5.21 | 5.15 | 19.09M |
| August 04, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.08 | 16.17M |
| August 01, 2025 | 5.16 | 5.16 | 5.16 | 5.2 | 5.13 | 18.28M |
| July 31, 2025 | 5.21 | 5.15 | 5.15 | 5.24 | 5.13 | 23.39M |
| July 30, 2025 | 5.36 | 5.25 | 5.25 | 5.36 | 5.2 | 30.57M |
| July 29, 2025 | 5.44 | 5.37 | 5.37 | 5.48 | 5.28 | 35.36M |
| July 28, 2025 | 5.53 | 5.45 | 5.45 | 5.57 | 5.41 | 45.27M |
| July 25, 2025 | 5.76 | 5.63 | 5.63 | 5.82 | 5.58 | 71.81M |
| July 24, 2025 | 5.34 | 5.65 | 5.65 | 5.83 | 5.3 | 96.16M |
| July 23, 2025 | 5.51 | 5.35 | 5.35 | 5.59 | 5.34 | 75.58M |
| July 22, 2025 | 5.5 | 5.64 | 5.64 | 5.75 | 5.41 | 109.05M |
| July 21, 2025 | 5.94 | 5.6 | 5.6 | 5.94 | 5.58 | 162.54M |
| July 18, 2025 | 5.05 | 5.51 | 5.51 | 5.51 | 5.04 | 46.57M |
| July 17, 2025 | 4.87 | 5.01 | 5.01 | 5.03 | 4.83 | 27.36M |
| July 16, 2025 | 4.95 | 4.86 | 4.86 | 4.97 | 4.84 | 22.28M |
| July 15, 2025 | 5.11 | 4.93 | 4.93 | 5.14 | 4.85 | 44.66M |
| July 14, 2025 | 5.08 | 5.21 | 5.21 | 5.5 | 5.08 | 41.04M |
| July 11, 2025 | 5.12 | 5.09 | 5.09 | 5.16 | 5.04 | 20.14M |
| July 10, 2025 | 5.03 | 5.11 | 5.11 | 5.12 | 5.01 | 24.71M |
| July 09, 2025 | 5.01 | 5.02 | 5.02 | 5.2 | 4.99 | 31.51M |
| July 08, 2025 | 4.88 | 5 | 5 | 5 | 4.87 | 22.92M |
| July 07, 2025 | 4.9 | 4.89 | 4.89 | 4.94 | 4.87 | 15.18M |