4.86
+0.09(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.75 | 4.86 | 4.86 | 4.95 | 4.72 | 10.83M |
| September 25, 2025 | 4.79 | 4.77 | 4.77 | 4.79 | 4.75 | 5.47M |
| September 24, 2025 | 4.74 | 4.8 | 4.8 | 4.8 | 4.72 | 6.41M |
| September 23, 2025 | 4.82 | 4.75 | 4.75 | 4.84 | 4.71 | 8.65M |
| September 22, 2025 | 4.87 | 4.82 | 4.82 | 4.88 | 4.8 | 7.21M |
| September 19, 2025 | 4.85 | 4.88 | 4.88 | 4.93 | 4.84 | 8.11M |
| September 18, 2025 | 4.97 | 4.87 | 4.87 | 4.98 | 4.85 | 11.94M |
| September 17, 2025 | 4.92 | 4.98 | 4.98 | 4.99 | 4.92 | 7.22M |
| September 16, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.92 | 8.82M |
| September 15, 2025 | 5.03 | 4.99 | 4.99 | 5.04 | 4.96 | 7.82M |
| September 12, 2025 | 5.04 | 5.03 | 5.03 | 5.12 | 5.01 | 8.78M |
| September 11, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.93 | 12.07M |
| September 10, 2025 | 5.09 | 5.05 | 5.05 | 5.11 | 5.04 | 9.01M |
| September 09, 2025 | 5.08 | 5.12 | 5.12 | 5.15 | 5.07 | 11.98M |
| September 08, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 4.99 | 9.95M |
| September 05, 2025 | 5.01 | 5.05 | 5.05 | 5.07 | 4.85 | 12.07M |
| September 04, 2025 | 5.04 | 5.01 | 5.01 | 5.06 | 4.97 | 10.73M |
| September 03, 2025 | 5.16 | 5.02 | 5.02 | 5.17 | 5.01 | 12.47M |
| September 02, 2025 | 5.27 | 5.13 | 5.13 | 5.32 | 5.08 | 16.68M |
| September 01, 2025 | 5.36 | 5.22 | 5.22 | 5.36 | 5.18 | 16.15M |
| August 29, 2025 | 5.52 | 5.33 | 5.33 | 5.59 | 5.27 | 35.15M |
| August 28, 2025 | 5.34 | 5.53 | 5.53 | 5.53 | 5.34 | 42.23M |
| August 27, 2025 | 5.15 | 5.27 | 5.27 | 5.41 | 5.15 | 36.61M |
| August 26, 2025 | 5.13 | 5.15 | 5.15 | 5.18 | 5.08 | 12.33M |
| August 25, 2025 | 5.09 | 5.12 | 5.12 | 5.18 | 5.08 | 13.34M |
| August 22, 2025 | 5.08 | 5.09 | 5.09 | 5.11 | 5.04 | 12.46M |
| August 21, 2025 | 5 | 5.08 | 5.08 | 5.18 | 4.96 | 21.47M |
| August 20, 2025 | 4.97 | 4.98 | 4.98 | 4.99 | 4.92 | 9.61M |
| August 19, 2025 | 4.98 | 4.96 | 4.96 | 5 | 4.93 | 11.39M |
| August 18, 2025 | 4.95 | 5 | 5 | 5.05 | 4.93 | 10.86M |
| August 15, 2025 | 4.97 | 4.96 | 4.96 | 4.97 | 4.9 | 10.69M |
| August 14, 2025 | 5.1 | 4.98 | 4.98 | 5.12 | 4.96 | 14.33M |
| August 13, 2025 | 4.94 | 5.01 | 5.01 | 5.04 | 4.93 | 12.16M |
| August 12, 2025 | 5 | 4.95 | 4.95 | 5.12 | 4.94 | 22.3M |
| August 11, 2025 | 4.79 | 4.88 | 4.88 | 4.9 | 4.77 | 9.81M |
| August 08, 2025 | 4.81 | 4.77 | 4.77 | 4.83 | 4.76 | 6.63M |
| August 07, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.76 | 7.2M |
| August 06, 2025 | 4.76 | 4.8 | 4.8 | 4.8 | 4.71 | 8.66M |
| August 05, 2025 | 4.8 | 4.77 | 4.77 | 4.81 | 4.74 | 10.87M |
| August 04, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.79 | 6.34M |
| August 01, 2025 | 4.83 | 4.81 | 4.81 | 4.83 | 4.77 | 6.82M |
| July 31, 2025 | 4.96 | 4.85 | 4.85 | 4.96 | 4.85 | 9.14M |
| July 30, 2025 | 4.93 | 4.95 | 4.95 | 4.98 | 4.91 | 13.11M |
| July 29, 2025 | 4.91 | 4.88 | 4.88 | 4.91 | 4.86 | 6.32M |
| July 28, 2025 | 4.86 | 4.91 | 4.91 | 4.94 | 4.83 | 7.51M |
| July 25, 2025 | 4.86 | 4.86 | 4.86 | 4.88 | 4.84 | 4.67M |
| July 24, 2025 | 4.85 | 4.88 | 4.88 | 4.9 | 4.83 | 6.45M |
| July 23, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.84 | 7.34M |
| July 22, 2025 | 4.91 | 4.9 | 4.9 | 4.92 | 4.87 | 7.94M |
| July 21, 2025 | 4.89 | 4.91 | 4.91 | 4.92 | 4.88 | 7.03M |
| July 18, 2025 | 4.94 | 4.9 | 4.9 | 4.95 | 4.89 | 7.8M |
| July 17, 2025 | 4.98 | 4.94 | 4.94 | 5 | 4.92 | 9.08M |
| July 16, 2025 | 4.97 | 5 | 5 | 5.02 | 4.94 | 11.38M |
| July 15, 2025 | 5 | 4.89 | 4.89 | 5 | 4.88 | 9.52M |
| July 14, 2025 | 5.13 | 5.01 | 5.01 | 5.13 | 5 | 12.67M |
| July 11, 2025 | 5.1 | 5.07 | 5.07 | 5.11 | 5.01 | 11.96M |
| July 10, 2025 | 5.01 | 5.08 | 5.08 | 5.11 | 5.01 | 11.35M |
| July 09, 2025 | 5.02 | 5.01 | 5.01 | 5.08 | 4.99 | 10.17M |
| July 08, 2025 | 4.89 | 5 | 5 | 5.03 | 4.86 | 10.31M |
| July 07, 2025 | 4.96 | 4.89 | 4.89 | 4.96 | 4.85 | 8.39M |