4.87
+0.02(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 4.8 | 4.87 | 4.87 | 4.89 | 4.8 | 35.48M |
| October 29, 2025 | 4.81 | 4.85 | 4.85 | 4.85 | 4.79 | 31.95M |
| October 28, 2025 | 4.8 | 4.81 | 4.81 | 4.85 | 4.79 | 28.05M |
| October 27, 2025 | 4.74 | 4.8 | 4.8 | 4.82 | 4.73 | 44.46M |
| October 24, 2025 | 4.8 | 4.74 | 4.74 | 4.82 | 4.72 | 48.2M |
| October 23, 2025 | 4.68 | 4.79 | 4.79 | 4.81 | 4.68 | 53.41M |
| October 22, 2025 | 4.8 | 4.75 | 4.75 | 4.89 | 4.73 | 81.53M |
| October 21, 2025 | 4.7 | 4.82 | 4.82 | 4.97 | 4.69 | 106.27M |
| October 20, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.61 | 27.4M |
| October 17, 2025 | 4.68 | 4.65 | 4.65 | 4.7 | 4.65 | 26.23M |
| October 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.65 | 20.22M |
| October 15, 2025 | 4.67 | 4.68 | 4.68 | 4.7 | 4.65 | 21.55M |
| October 14, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.63 | 29.53M |
| October 13, 2025 | 4.61 | 4.64 | 4.64 | 4.66 | 4.57 | 33.49M |
| October 10, 2025 | 4.62 | 4.66 | 4.66 | 4.67 | 4.61 | 29.37M |
| October 09, 2025 | 4.56 | 4.64 | 4.64 | 4.64 | 4.55 | 33.71M |
| September 30, 2025 | 4.58 | 4.55 | 4.55 | 4.6 | 4.55 | 22.51M |
| September 29, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.51 | 21.64M |
| 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 |