4.67
+0.02(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.64 | 4.67 | 4.67 | 4.73 | 4.62 | 56.44M |
| September 25, 2025 | 4.55 | 4.65 | 4.65 | 4.72 | 4.54 | 88.58M |
| September 24, 2025 | 4.46 | 4.54 | 4.54 | 4.55 | 4.43 | 31.6M |
| September 23, 2025 | 4.47 | 4.47 | 4.47 | 4.48 | 4.39 | 32.03M |
| September 22, 2025 | 4.51 | 4.46 | 4.46 | 4.51 | 4.41 | 31.46M |
| September 19, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.46 | 29.48M |
| September 18, 2025 | 4.59 | 4.49 | 4.49 | 4.59 | 4.48 | 49.07M |
| September 17, 2025 | 4.61 | 4.59 | 4.59 | 4.63 | 4.56 | 49.6M |
| September 16, 2025 | 4.7 | 4.64 | 4.59 | 4.7 | 4.62 | 39.34M |
| September 15, 2025 | 4.74 | 4.7 | 4.65 | 4.77 | 4.67 | 45.95M |
| September 12, 2025 | 4.82 | 4.73 | 4.73 | 4.86 | 4.71 | 65.65M |
| September 11, 2025 | 4.73 | 4.82 | 4.82 | 4.82 | 4.71 | 41.61M |
| September 10, 2025 | 4.75 | 4.75 | 4.75 | 4.78 | 4.71 | 38.12M |
| September 09, 2025 | 4.76 | 4.77 | 4.77 | 4.82 | 4.73 | 40.07M |
| September 08, 2025 | 4.69 | 4.74 | 4.74 | 4.82 | 4.69 | 71.19M |
| September 05, 2025 | 4.65 | 4.69 | 4.69 | 4.7 | 4.61 | 29.19M |
| September 04, 2025 | 4.62 | 4.65 | 4.65 | 4.69 | 4.6 | 36.97M |
| September 03, 2025 | 4.65 | 4.62 | 4.62 | 4.67 | 4.59 | 31.44M |
| September 02, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.6 | 34.71M |
| September 01, 2025 | 4.67 | 4.62 | 4.62 | 4.7 | 4.61 | 43.33M |
| August 29, 2025 | 4.7 | 4.66 | 4.66 | 4.73 | 4.66 | 42.59M |
| August 28, 2025 | 4.74 | 4.72 | 4.72 | 4.78 | 4.62 | 50.64M |
| August 27, 2025 | 4.84 | 4.75 | 4.75 | 4.9 | 4.74 | 55.03M |
| August 26, 2025 | 4.83 | 4.85 | 4.85 | 4.87 | 4.81 | 38.22M |
| August 25, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.8 | 47.19M |
| August 22, 2025 | 4.83 | 4.84 | 4.84 | 4.84 | 4.76 | 44.14M |
| August 21, 2025 | 4.85 | 4.83 | 4.83 | 4.88 | 4.81 | 35.5M |
| August 20, 2025 | 4.77 | 4.85 | 4.85 | 4.85 | 4.75 | 40.23M |
| August 19, 2025 | 4.78 | 4.77 | 4.77 | 4.81 | 4.75 | 42.75M |
| August 18, 2025 | 4.79 | 4.74 | 4.74 | 4.8 | 4.73 | 41.65M |
| August 15, 2025 | 4.67 | 4.75 | 4.75 | 4.78 | 4.66 | 53.14M |
| August 14, 2025 | 4.77 | 4.67 | 4.67 | 4.78 | 4.66 | 32.01M |
| August 13, 2025 | 4.76 | 4.75 | 4.75 | 4.81 | 4.73 | 47.02M |
| August 12, 2025 | 4.7 | 4.75 | 4.75 | 4.77 | 4.68 | 26.38M |
| August 11, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.65 | 27.66M |
| August 08, 2025 | 4.73 | 4.72 | 4.72 | 4.76 | 4.7 | 22.41M |
| August 07, 2025 | 4.67 | 4.73 | 4.73 | 4.74 | 4.62 | 33.36M |
| August 06, 2025 | 4.7 | 4.67 | 4.67 | 4.71 | 4.65 | 21.38M |
| August 05, 2025 | 4.7 | 4.7 | 4.7 | 4.79 | 4.68 | 36.3M |
| August 04, 2025 | 4.65 | 4.69 | 4.69 | 4.71 | 4.63 | 22.28M |
| August 01, 2025 | 4.63 | 4.66 | 4.66 | 4.74 | 4.63 | 34.25M |
| July 31, 2025 | 4.71 | 4.66 | 4.66 | 4.72 | 4.57 | 45.58M |
| July 30, 2025 | 4.72 | 4.71 | 4.71 | 4.79 | 4.69 | 41.08M |
| July 29, 2025 | 4.75 | 4.74 | 4.74 | 4.77 | 4.69 | 27.52M |
| July 28, 2025 | 4.81 | 4.74 | 4.74 | 4.82 | 4.74 | 25.11M |
| July 25, 2025 | 4.84 | 4.8 | 4.8 | 4.85 | 4.79 | 25.93M |
| July 24, 2025 | 4.82 | 4.84 | 4.84 | 4.85 | 4.79 | 43.58M |
| July 23, 2025 | 4.98 | 4.83 | 4.83 | 4.99 | 4.83 | 43.36M |
| July 22, 2025 | 4.9 | 4.98 | 4.98 | 5.03 | 4.86 | 50.92M |
| July 21, 2025 | 4.83 | 4.9 | 4.9 | 4.97 | 4.8 | 62.86M |
| July 18, 2025 | 4.78 | 4.82 | 4.82 | 4.84 | 4.71 | 41.07M |
| July 17, 2025 | 4.78 | 4.78 | 4.78 | 4.81 | 4.7 | 39.3M |
| July 16, 2025 | 4.8 | 4.79 | 4.79 | 4.83 | 4.76 | 27.45M |
| July 15, 2025 | 4.92 | 4.77 | 4.77 | 4.93 | 4.75 | 73.71M |
| July 14, 2025 | 4.9 | 4.97 | 4.97 | 5.07 | 4.9 | 49.32M |
| July 11, 2025 | 4.91 | 4.89 | 4.89 | 4.94 | 4.83 | 46.57M |
| July 10, 2025 | 4.94 | 4.93 | 4.93 | 5 | 4.87 | 47.42M |
| July 09, 2025 | 4.9 | 4.92 | 4.92 | 4.97 | 4.87 | 55.94M |
| July 08, 2025 | 4.8 | 4.91 | 4.91 | 4.92 | 4.78 | 65.88M |
| July 07, 2025 | 4.74 | 4.79 | 4.79 | 4.8 | 4.67 | 56.61M |