4.54
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.53 | 4.54 | 4.54 | 4.56 | 4.52 | 12.28M |
| September 25, 2025 | 4.56 | 4.53 | 4.53 | 4.57 | 4.52 | 18.66M |
| September 24, 2025 | 4.55 | 4.57 | 4.57 | 4.59 | 4.55 | 17.36M |
| September 23, 2025 | 4.57 | 4.56 | 4.56 | 4.59 | 4.53 | 27.79M |
| September 22, 2025 | 4.62 | 4.58 | 4.58 | 4.62 | 4.56 | 13.95M |
| September 19, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.58 | 19.32M |
| September 18, 2025 | 4.69 | 4.63 | 4.63 | 4.69 | 4.62 | 26.83M |
| September 17, 2025 | 4.68 | 4.69 | 4.69 | 4.7 | 4.64 | 29.07M |
| September 16, 2025 | 4.7 | 4.66 | 4.66 | 4.7 | 4.64 | 21.09M |
| September 15, 2025 | 4.67 | 4.68 | 4.68 | 4.73 | 4.66 | 35.41M |
| September 12, 2025 | 4.67 | 4.64 | 4.64 | 4.67 | 4.64 | 20.86M |
| September 11, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.62 | 18.93M |
| September 10, 2025 | 4.61 | 4.65 | 4.65 | 4.66 | 4.59 | 24.98M |
| September 09, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.59 | 17.45M |
| September 08, 2025 | 4.56 | 4.61 | 4.61 | 4.62 | 4.55 | 23.89M |
| September 05, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.52 | 14.08M |
| September 04, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.51 | 16.38M |
| September 03, 2025 | 4.6 | 4.55 | 4.55 | 4.62 | 4.53 | 24.97M |
| September 02, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.58 | 22.64M |
| September 01, 2025 | 4.64 | 4.59 | 4.59 | 4.64 | 4.58 | 26.3M |
| August 29, 2025 | 4.62 | 4.63 | 4.63 | 4.68 | 4.61 | 35.55M |
| August 28, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.56 | 27.99M |
| August 27, 2025 | 4.65 | 4.61 | 4.61 | 4.68 | 4.6 | 26.7M |
| August 26, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.64 | 19.59M |
| August 25, 2025 | 4.63 | 4.65 | 4.65 | 4.66 | 4.62 | 27.58M |
| August 22, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.59 | 19.67M |
| August 21, 2025 | 4.59 | 4.63 | 4.63 | 4.63 | 4.59 | 20.77M |
| August 20, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.57 | 13.43M |
| August 19, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.58 | 12.44M |
| August 18, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.58 | 19.7M |
| August 15, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.55 | 12.39M |
| August 14, 2025 | 4.61 | 4.56 | 4.56 | 4.61 | 4.56 | 14.48M |
| August 13, 2025 | 4.61 | 4.59 | 4.59 | 4.62 | 4.59 | 17.14M |
| August 12, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.59 | 13.78M |
| August 11, 2025 | 4.62 | 4.61 | 4.61 | 4.63 | 4.59 | 14.57M |
| August 08, 2025 | 4.61 | 4.62 | 4.62 | 4.64 | 4.6 | 14.97M |
| August 07, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.57 | 9.88M |
| August 06, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.56 | 11.71M |
| August 05, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.56 | 10.27M |
| August 04, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.54 | 13.27M |
| August 01, 2025 | 4.57 | 4.56 | 4.56 | 4.59 | 4.56 | 10.02M |
| July 31, 2025 | 4.64 | 4.57 | 4.57 | 4.65 | 4.56 | 23.85M |
| July 30, 2025 | 4.63 | 4.64 | 4.64 | 4.68 | 4.62 | 22.92M |
| July 29, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.6 | 15.29M |
| July 28, 2025 | 4.66 | 4.64 | 4.64 | 4.67 | 4.63 | 16.01M |
| July 25, 2025 | 4.69 | 4.66 | 4.66 | 4.71 | 4.66 | 20.74M |
| July 24, 2025 | 4.66 | 4.69 | 4.69 | 4.69 | 4.62 | 21.37M |
| July 23, 2025 | 4.7 | 4.66 | 4.66 | 4.71 | 4.65 | 26.62M |
| July 22, 2025 | 4.65 | 4.69 | 4.69 | 4.69 | 4.62 | 32.42M |
| July 21, 2025 | 4.61 | 4.64 | 4.64 | 4.65 | 4.61 | 24.56M |
| July 18, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.57 | 12.99M |
| July 17, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.56 | 13.31M |
| July 16, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.57 | 10.98M |
| July 15, 2025 | 4.65 | 4.58 | 4.58 | 4.66 | 4.56 | 26.71M |
| July 14, 2025 | 4.63 | 4.64 | 4.64 | 4.66 | 4.62 | 20.58M |
| July 11, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.6 | 18.53M |
| July 10, 2025 | 4.59 | 4.61 | 4.61 | 4.62 | 4.59 | 18.28M |
| July 09, 2025 | 4.61 | 4.6 | 4.6 | 4.63 | 4.58 | 24.34M |
| July 08, 2025 | 4.62 | 4.61 | 4.61 | 4.63 | 4.58 | 26.22M |
| July 07, 2025 | 4.6 | 4.62 | 4.62 | 4.65 | 4.58 | 37.56M |