4.51
-0.05(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.56 | 4.51 | 4.51 | 4.59 | 4.5 | 10.94M |
| October 16, 2025 | 4.65 | 4.56 | 4.56 | 4.65 | 4.55 | 12.94M |
| October 15, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.57 | 13.91M |
| October 14, 2025 | 4.59 | 4.59 | 4.59 | 4.64 | 4.56 | 12.99M |
| October 13, 2025 | 4.51 | 4.57 | 4.57 | 4.58 | 4.41 | 17.13M |
| October 10, 2025 | 4.54 | 4.61 | 4.61 | 4.62 | 4.52 | 15.12M |
| October 09, 2025 | 4.56 | 4.55 | 4.55 | 4.59 | 4.48 | 17.38M |
| September 30, 2025 | 4.62 | 4.55 | 4.55 | 4.64 | 4.54 | 13.76M |
| September 29, 2025 | 4.63 | 4.6 | 4.6 | 4.63 | 4.51 | 12.98M |
| September 26, 2025 | 4.6 | 4.61 | 4.61 | 4.66 | 4.54 | 13.33M |
| September 25, 2025 | 4.7 | 4.61 | 4.61 | 4.72 | 4.61 | 14.58M |
| September 24, 2025 | 4.89 | 4.69 | 4.69 | 4.89 | 4.6 | 15.25M |
| September 23, 2025 | 4.73 | 4.66 | 4.66 | 4.76 | 4.56 | 25.79M |
| September 22, 2025 | 4.82 | 4.75 | 4.75 | 4.82 | 4.72 | 12.96M |
| September 19, 2025 | 4.89 | 4.82 | 4.82 | 4.91 | 4.78 | 18.88M |
| September 18, 2025 | 4.99 | 4.9 | 4.9 | 5.05 | 4.86 | 28.42M |
| September 17, 2025 | 4.93 | 4.98 | 4.98 | 5.03 | 4.88 | 29.42M |
| September 16, 2025 | 4.81 | 4.96 | 4.96 | 5.01 | 4.79 | 39.01M |
| September 15, 2025 | 4.8 | 4.82 | 4.82 | 4.85 | 4.74 | 18.91M |
| September 12, 2025 | 4.76 | 4.78 | 4.78 | 4.84 | 4.76 | 18.2M |
| September 11, 2025 | 4.77 | 4.78 | 4.78 | 4.78 | 4.69 | 15.01M |
| September 10, 2025 | 4.73 | 4.77 | 4.77 | 4.79 | 4.73 | 11.67M |
| September 09, 2025 | 4.73 | 4.75 | 4.75 | 4.78 | 4.72 | 13.43M |
| September 08, 2025 | 4.71 | 4.78 | 4.78 | 4.8 | 4.71 | 14.33M |
| September 05, 2025 | 4.68 | 4.72 | 4.72 | 4.72 | 4.62 | 14.1M |
| September 04, 2025 | 4.63 | 4.68 | 4.68 | 4.75 | 4.62 | 21.39M |
| September 03, 2025 | 4.74 | 4.61 | 4.61 | 4.76 | 4.58 | 19.42M |
| September 02, 2025 | 4.8 | 4.75 | 4.75 | 4.82 | 4.7 | 19.53M |
| September 01, 2025 | 4.77 | 4.8 | 4.8 | 4.85 | 4.77 | 15.49M |
| August 29, 2025 | 4.83 | 4.8 | 4.8 | 4.86 | 4.8 | 16.23M |
| August 28, 2025 | 4.89 | 4.85 | 4.85 | 4.92 | 4.69 | 30.54M |
| August 27, 2025 | 5.03 | 4.83 | 4.83 | 5.03 | 4.83 | 30.29M |
| August 26, 2025 | 5 | 5.03 | 5.03 | 5.06 | 4.96 | 23.1M |
| August 25, 2025 | 5.07 | 4.99 | 4.99 | 5.1 | 4.97 | 28.71M |
| August 22, 2025 | 5.04 | 5.01 | 5.01 | 5.06 | 4.97 | 27.29M |
| August 21, 2025 | 5.1 | 5.04 | 5.04 | 5.1 | 5.02 | 24.61M |
| August 20, 2025 | 5.06 | 5.08 | 5.08 | 5.17 | 5.01 | 40.56M |
| August 19, 2025 | 4.96 | 5.07 | 5.07 | 5.13 | 4.91 | 60.11M |
| August 18, 2025 | 4.89 | 4.92 | 4.92 | 5.06 | 4.85 | 50.28M |
| August 15, 2025 | 4.67 | 4.81 | 4.81 | 4.82 | 4.67 | 29.32M |
| August 14, 2025 | 4.78 | 4.67 | 4.67 | 4.79 | 4.67 | 23.45M |
| August 13, 2025 | 4.81 | 4.78 | 4.78 | 4.84 | 4.71 | 28.06M |
| August 12, 2025 | 4.83 | 4.79 | 4.79 | 4.84 | 4.77 | 16.51M |
| August 11, 2025 | 4.72 | 4.83 | 4.83 | 4.87 | 4.7 | 25.34M |
| August 08, 2025 | 4.75 | 4.71 | 4.71 | 4.75 | 4.67 | 16.42M |
| August 07, 2025 | 4.79 | 4.74 | 4.74 | 4.8 | 4.73 | 18.38M |
| August 06, 2025 | 4.77 | 4.8 | 4.8 | 4.81 | 4.73 | 20.68M |
| August 05, 2025 | 4.78 | 4.77 | 4.77 | 4.8 | 4.73 | 18.84M |
| August 04, 2025 | 4.8 | 4.76 | 4.76 | 4.8 | 4.7 | 21.69M |
| August 01, 2025 | 4.79 | 4.81 | 4.81 | 4.87 | 4.79 | 19.6M |
| July 31, 2025 | 4.94 | 4.81 | 4.81 | 4.94 | 4.78 | 33.45M |
| July 30, 2025 | 4.87 | 4.93 | 4.93 | 4.97 | 4.84 | 51.37M |
| July 29, 2025 | 4.86 | 4.87 | 4.87 | 4.95 | 4.81 | 44.07M |
| July 28, 2025 | 4.79 | 4.89 | 4.89 | 5.06 | 4.75 | 68.71M |
| July 25, 2025 | 4.74 | 4.79 | 4.79 | 4.82 | 4.71 | 27.05M |
| July 24, 2025 | 4.7 | 4.76 | 4.76 | 4.76 | 4.7 | 16.15M |
| July 23, 2025 | 4.72 | 4.7 | 4.7 | 4.77 | 4.7 | 17.01M |
| July 22, 2025 | 4.77 | 4.74 | 4.74 | 4.78 | 4.66 | 21.49M |
| July 21, 2025 | 4.72 | 4.77 | 4.77 | 4.78 | 4.7 | 16.61M |
| July 18, 2025 | 4.68 | 4.71 | 4.71 | 4.72 | 4.66 | 10.13M |