4.70
+0.03(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.65 | 4.7 | 4.7 | 4.78 | 4.64 | 67.23M |
| September 25, 2025 | 4.71 | 4.67 | 4.67 | 4.73 | 4.64 | 55.28M |
| September 24, 2025 | 4.72 | 4.73 | 4.73 | 4.75 | 4.67 | 54.23M |
| September 23, 2025 | 4.81 | 4.76 | 4.76 | 4.82 | 4.66 | 71.12M |
| September 22, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.76 | 56.47M |
| September 19, 2025 | 4.87 | 4.83 | 4.83 | 4.92 | 4.78 | 81.54M |
| September 18, 2025 | 4.87 | 4.88 | 4.88 | 5.02 | 4.78 | 164.05M |
| September 17, 2025 | 4.8 | 4.85 | 4.85 | 4.87 | 4.75 | 82.82M |
| September 16, 2025 | 4.88 | 4.82 | 4.82 | 4.9 | 4.75 | 73.3M |
| September 15, 2025 | 4.81 | 4.82 | 4.82 | 4.85 | 4.75 | 73.7M |
| September 12, 2025 | 4.78 | 4.81 | 4.81 | 4.83 | 4.73 | 66.57M |
| September 11, 2025 | 4.77 | 4.78 | 4.78 | 4.79 | 4.71 | 53.62M |
| September 10, 2025 | 4.82 | 4.78 | 4.78 | 4.83 | 4.73 | 46.87M |
| September 09, 2025 | 4.84 | 4.83 | 4.83 | 4.9 | 4.79 | 60.67M |
| September 08, 2025 | 4.78 | 4.84 | 4.84 | 4.85 | 4.74 | 63.78M |
| September 05, 2025 | 4.67 | 4.78 | 4.78 | 4.79 | 4.65 | 66.05M |
| September 04, 2025 | 4.68 | 4.67 | 4.67 | 4.75 | 4.6 | 57.49M |
| September 03, 2025 | 4.86 | 4.67 | 4.67 | 4.87 | 4.66 | 62.63M |
| September 02, 2025 | 4.91 | 4.83 | 4.83 | 4.98 | 4.79 | 89.26M |
| September 01, 2025 | 4.8 | 4.93 | 4.93 | 4.94 | 4.78 | 115.55M |
| August 29, 2025 | 4.85 | 4.81 | 4.81 | 4.95 | 4.77 | 131.52M |
| August 28, 2025 | 4.6 | 4.85 | 4.85 | 4.96 | 4.51 | 220.36M |
| August 27, 2025 | 4.72 | 4.6 | 4.6 | 4.73 | 4.6 | 71.74M |
| August 26, 2025 | 4.79 | 4.74 | 4.74 | 4.81 | 4.73 | 61.57M |
| August 25, 2025 | 4.74 | 4.76 | 4.76 | 4.77 | 4.71 | 84.15M |
| August 22, 2025 | 4.7 | 4.71 | 4.71 | 4.72 | 4.64 | 62.08M |
| August 21, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.67 | 52.69M |
| August 20, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.65 | 51.87M |
| August 19, 2025 | 4.63 | 4.72 | 4.72 | 4.79 | 4.6 | 107.29M |
| August 18, 2025 | 4.65 | 4.62 | 4.62 | 4.68 | 4.61 | 70.44M |
| August 15, 2025 | 4.49 | 4.59 | 4.59 | 4.59 | 4.49 | 47.85M |
| August 14, 2025 | 4.61 | 4.51 | 4.51 | 4.62 | 4.49 | 60.84M |
| August 13, 2025 | 4.63 | 4.62 | 4.62 | 4.65 | 4.61 | 46.59M |
| August 12, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.6 | 50.87M |
| August 11, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.58 | 36.94M |
| August 08, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.56 | 33.9M |
| August 07, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.55 | 41.98M |
| August 06, 2025 | 4.62 | 4.64 | 4.64 | 4.66 | 4.58 | 46.33M |
| August 05, 2025 | 4.59 | 4.62 | 4.62 | 4.63 | 4.56 | 40.98M |
| August 04, 2025 | 4.54 | 4.59 | 4.59 | 4.6 | 4.51 | 33.19M |
| August 01, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.54 | 36.33M |
| July 31, 2025 | 4.66 | 4.56 | 4.56 | 4.67 | 4.53 | 71.99M |
| July 30, 2025 | 4.77 | 4.68 | 4.68 | 4.79 | 4.66 | 67.08M |
| July 29, 2025 | 4.72 | 4.74 | 4.74 | 4.74 | 4.66 | 68.9M |
| July 28, 2025 | 4.75 | 4.75 | 4.75 | 4.79 | 4.69 | 64.49M |
| July 25, 2025 | 4.89 | 4.82 | 4.82 | 4.97 | 4.82 | 89.51M |
| July 24, 2025 | 4.82 | 4.88 | 4.88 | 4.91 | 4.77 | 103.2M |
| July 23, 2025 | 5.08 | 4.84 | 4.84 | 5.09 | 4.82 | 153.56M |
| July 22, 2025 | 4.77 | 4.95 | 4.95 | 5.07 | 4.68 | 209.61M |
| July 21, 2025 | 4.65 | 4.75 | 4.75 | 4.82 | 4.65 | 89.87M |
| July 18, 2025 | 4.67 | 4.65 | 4.65 | 4.79 | 4.64 | 98.24M |
| July 17, 2025 | 4.61 | 4.63 | 4.63 | 4.63 | 4.58 | 59.73M |
| July 16, 2025 | 4.61 | 4.61 | 4.61 | 4.65 | 4.58 | 57.74M |
| July 15, 2025 | 4.71 | 4.62 | 4.62 | 4.73 | 4.58 | 109.08M |
| July 14, 2025 | 4.77 | 4.75 | 4.75 | 4.83 | 4.69 | 149.16M |
| July 11, 2025 | 4.89 | 4.82 | 4.82 | 4.89 | 4.76 | 259.74M |
| July 10, 2025 | 4.62 | 4.99 | 4.99 | 4.99 | 4.59 | 354.02M |
| July 09, 2025 | 4.51 | 4.54 | 4.54 | 4.7 | 4.51 | 154.4M |
| July 08, 2025 | 4.33 | 4.38 | 4.38 | 4.39 | 4.31 | 39.43M |
| July 07, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.32 | 27.05M |