4.88
-0.15(-2.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.02 | 4.88 | 4.88 | 5.03 | 4.88 | 7.2M |
| October 16, 2025 | 5.03 | 5.03 | 5.03 | 5.07 | 4.96 | 9.1M |
| October 15, 2025 | 4.87 | 5.05 | 5.05 | 5.09 | 4.86 | 14.58M |
| October 14, 2025 | 4.89 | 4.88 | 4.88 | 4.92 | 4.82 | 7.71M |
| October 13, 2025 | 4.73 | 4.84 | 4.84 | 4.84 | 4.7 | 6M |
| October 10, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.83 | 6.56M |
| October 09, 2025 | 4.81 | 4.85 | 4.85 | 4.86 | 4.77 | 5.98M |
| September 30, 2025 | 4.81 | 4.83 | 4.83 | 4.84 | 4.77 | 4.45M |
| September 29, 2025 | 4.72 | 4.76 | 4.76 | 4.76 | 4.67 | 5.8M |
| September 26, 2025 | 4.71 | 4.72 | 4.72 | 4.77 | 4.69 | 4.84M |
| September 25, 2025 | 4.76 | 4.71 | 4.71 | 4.77 | 4.71 | 6.47M |
| September 24, 2025 | 4.73 | 4.76 | 4.76 | 4.78 | 4.71 | 5.6M |
| September 23, 2025 | 4.92 | 4.73 | 4.73 | 4.93 | 4.68 | 17.51M |
| September 22, 2025 | 4.95 | 4.93 | 4.93 | 4.97 | 4.92 | 6.89M |
| September 19, 2025 | 4.9 | 4.96 | 4.96 | 4.96 | 4.88 | 9.78M |
| September 18, 2025 | 5.04 | 4.91 | 4.91 | 5.06 | 4.88 | 15.4M |
| September 17, 2025 | 4.99 | 5.05 | 5.05 | 5.08 | 4.96 | 10.31M |
| September 16, 2025 | 4.95 | 4.98 | 4.98 | 5.02 | 4.94 | 8.44M |
| September 15, 2025 | 4.97 | 4.96 | 4.96 | 4.98 | 4.9 | 7.26M |
| September 12, 2025 | 4.9 | 4.98 | 4.98 | 4.99 | 4.89 | 12.55M |
| September 11, 2025 | 4.92 | 4.91 | 4.91 | 4.93 | 4.87 | 10.05M |
| September 10, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.89 | 8.17M |
| September 09, 2025 | 4.91 | 4.92 | 4.92 | 4.94 | 4.89 | 6.82M |
| September 08, 2025 | 4.9 | 4.91 | 4.91 | 4.97 | 4.9 | 9.48M |
| September 05, 2025 | 4.85 | 4.89 | 4.89 | 4.89 | 4.83 | 6.26M |
| September 04, 2025 | 4.91 | 4.84 | 4.84 | 4.95 | 4.8 | 9.85M |
| September 03, 2025 | 4.95 | 4.89 | 4.89 | 5 | 4.86 | 10.98M |
| September 02, 2025 | 5.04 | 4.98 | 4.98 | 5.09 | 4.94 | 11.95M |
| September 01, 2025 | 4.9 | 4.95 | 4.95 | 5.01 | 4.89 | 8.71M |
| August 29, 2025 | 4.96 | 4.92 | 4.92 | 5.04 | 4.9 | 9.59M |
| August 28, 2025 | 4.91 | 4.93 | 4.93 | 4.97 | 4.85 | 11.3M |
| August 27, 2025 | 5.08 | 4.91 | 4.91 | 5.08 | 4.9 | 12.25M |
| August 26, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.03 | 9.46M |
| August 25, 2025 | 5.04 | 5.1 | 5.1 | 5.14 | 5.03 | 13.86M |
| August 22, 2025 | 5.03 | 5.02 | 5.02 | 5.15 | 4.99 | 11.08M |
| August 21, 2025 | 4.95 | 5.04 | 5.04 | 5.13 | 4.93 | 14.93M |
| August 20, 2025 | 4.94 | 4.96 | 4.96 | 4.98 | 4.91 | 8.46M |
| August 19, 2025 | 4.86 | 4.93 | 4.93 | 4.98 | 4.84 | 13.07M |
| August 18, 2025 | 4.86 | 4.86 | 4.86 | 4.88 | 4.84 | 12.52M |
| August 15, 2025 | 4.82 | 4.85 | 4.85 | 4.87 | 4.81 | 13.43M |
| August 14, 2025 | 4.91 | 4.81 | 4.81 | 4.94 | 4.81 | 10.24M |
| August 13, 2025 | 4.96 | 4.91 | 4.91 | 4.97 | 4.88 | 7.82M |
| August 12, 2025 | 5.01 | 4.93 | 4.93 | 5.05 | 4.92 | 9.67M |
| August 11, 2025 | 4.95 | 4.99 | 4.99 | 5.04 | 4.95 | 6.94M |
| August 08, 2025 | 5 | 4.96 | 4.96 | 5.06 | 4.94 | 10.97M |
| August 07, 2025 | 4.9 | 5.02 | 5.02 | 5.11 | 4.88 | 16.2M |
| August 06, 2025 | 4.82 | 4.9 | 4.9 | 4.95 | 4.78 | 11.22M |
| August 05, 2025 | 4.78 | 4.81 | 4.81 | 4.85 | 4.77 | 7.65M |
| August 04, 2025 | 4.82 | 4.79 | 4.79 | 4.82 | 4.74 | 6.63M |
| August 01, 2025 | 4.79 | 4.8 | 4.8 | 4.87 | 4.78 | 9.27M |
| July 31, 2025 | 4.9 | 4.79 | 4.79 | 4.94 | 4.75 | 14.48M |
| July 30, 2025 | 4.98 | 4.92 | 4.92 | 5.06 | 4.88 | 19.39M |
| July 29, 2025 | 4.73 | 4.98 | 4.98 | 4.98 | 4.72 | 24.59M |
| July 28, 2025 | 4.73 | 4.74 | 4.74 | 4.84 | 4.71 | 15.61M |
| July 25, 2025 | 4.65 | 4.67 | 4.67 | 4.68 | 4.63 | 6.88M |
| July 24, 2025 | 4.64 | 4.66 | 4.66 | 4.68 | 4.62 | 7.43M |
| July 23, 2025 | 4.67 | 4.64 | 4.64 | 4.73 | 4.62 | 9.87M |
| July 22, 2025 | 4.67 | 4.66 | 4.66 | 4.68 | 4.61 | 10.14M |
| July 21, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.65 | 7.84M |
| July 18, 2025 | 4.66 | 4.66 | 4.66 | 4.69 | 4.64 | 6.47M |