4.70
-0.12(-2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.83 | 4.7 | 4.7 | 4.85 | 4.7 | 28.21M |
| October 16, 2025 | 4.98 | 4.82 | 4.82 | 4.98 | 4.8 | 38.51M |
| October 15, 2025 | 4.98 | 5 | 5 | 5.04 | 4.9 | 36.47M |
| October 14, 2025 | 5.17 | 4.99 | 4.99 | 5.2 | 4.98 | 46.76M |
| October 13, 2025 | 5.03 | 5.12 | 5.12 | 5.16 | 4.95 | 47.8M |
| October 10, 2025 | 5.25 | 5.27 | 5.27 | 5.32 | 5.23 | 37.53M |
| October 09, 2025 | 5.33 | 5.26 | 5.26 | 5.45 | 5.23 | 56.59M |
| September 30, 2025 | 5.31 | 5.3 | 5.3 | 5.43 | 5.27 | 40.02M |
| September 29, 2025 | 5.36 | 5.32 | 5.32 | 5.39 | 5.2 | 44.91M |
| September 26, 2025 | 5.39 | 5.36 | 5.36 | 5.48 | 5.18 | 71.64M |
| September 25, 2025 | 5.7 | 5.41 | 5.41 | 5.72 | 5.37 | 111.54M |
| September 24, 2025 | 5.83 | 5.79 | 5.79 | 5.88 | 5.61 | 81.11M |
| September 23, 2025 | 5.91 | 5.8 | 5.8 | 5.93 | 5.68 | 78.18M |
| September 22, 2025 | 5.74 | 5.91 | 5.91 | 5.95 | 5.66 | 111.04M |
| September 19, 2025 | 5.52 | 5.77 | 5.77 | 5.96 | 5.48 | 129.67M |
| September 18, 2025 | 5.58 | 5.52 | 5.52 | 5.79 | 5.48 | 91.94M |
| September 17, 2025 | 5.6 | 5.59 | 5.59 | 5.65 | 5.54 | 56.48M |
| September 16, 2025 | 5.57 | 5.61 | 5.61 | 5.69 | 5.49 | 98.17M |
| September 15, 2025 | 5.5 | 5.5 | 5.5 | 5.58 | 5.43 | 102.69M |
| September 12, 2025 | 5.07 | 5.58 | 5.58 | 5.58 | 5.06 | 117.27M |
| September 11, 2025 | 5.02 | 5.07 | 5.07 | 5.09 | 4.94 | 40.86M |
| September 10, 2025 | 5.04 | 5.04 | 5.04 | 5.12 | 5.02 | 26.45M |
| September 09, 2025 | 5.09 | 5.06 | 5.06 | 5.13 | 5.02 | 33.25M |
| September 08, 2025 | 5.2 | 5.11 | 5.11 | 5.28 | 5.05 | 48.17M |
| September 05, 2025 | 5.03 | 5.25 | 5.25 | 5.33 | 4.96 | 60.45M |
| September 04, 2025 | 5.04 | 5.04 | 5.04 | 5.15 | 4.95 | 41.96M |
| September 03, 2025 | 5.12 | 5.04 | 5.04 | 5.17 | 5.02 | 34.84M |
| September 02, 2025 | 5.32 | 5.14 | 5.14 | 5.33 | 5.04 | 67.24M |
| September 01, 2025 | 5.3 | 5.34 | 5.34 | 5.39 | 5.22 | 50.68M |
| August 29, 2025 | 5.39 | 5.33 | 5.33 | 5.42 | 5.3 | 52.15M |
| August 28, 2025 | 5.47 | 5.41 | 5.41 | 5.55 | 5.2 | 76.95M |
| August 27, 2025 | 5.53 | 5.47 | 5.47 | 5.71 | 5.43 | 98.39M |
| August 26, 2025 | 5.31 | 5.53 | 5.53 | 5.68 | 5.26 | 117.45M |
| August 25, 2025 | 5.07 | 5.37 | 5.37 | 5.48 | 5.06 | 154.26M |
| August 22, 2025 | 5.05 | 5.07 | 5.07 | 5.07 | 4.99 | 59.79M |
| August 21, 2025 | 5.21 | 5.06 | 5.06 | 5.21 | 5.04 | 70.6M |
| August 20, 2025 | 5.14 | 5.22 | 5.22 | 5.3 | 5.12 | 45.11M |
| August 19, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.05 | 48.15M |
| August 18, 2025 | 5.23 | 5.16 | 5.16 | 5.26 | 5.15 | 64.61M |
| August 15, 2025 | 5.41 | 5.23 | 5.23 | 5.48 | 5.19 | 80.41M |
| August 14, 2025 | 5.27 | 5.33 | 5.33 | 5.44 | 5.27 | 88.93M |
| August 13, 2025 | 5.23 | 5.27 | 5.27 | 5.27 | 5.15 | 60.82M |
| August 12, 2025 | 5.2 | 5.23 | 5.23 | 5.28 | 5.2 | 55.45M |
| August 11, 2025 | 5.17 | 5.23 | 5.23 | 5.3 | 5.12 | 79.77M |
| August 08, 2025 | 5.14 | 5.11 | 5.11 | 5.19 | 5.07 | 69.39M |
| August 07, 2025 | 5.18 | 5.17 | 5.17 | 5.32 | 5.05 | 161.81M |
| August 06, 2025 | 4.72 | 5.23 | 5.23 | 5.23 | 4.62 | 128.85M |
| August 05, 2025 | 4.58 | 4.75 | 4.75 | 4.77 | 4.57 | 57.58M |
| August 04, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.52 | 27.71M |
| August 01, 2025 | 4.65 | 4.63 | 4.63 | 4.67 | 4.6 | 22.54M |
| July 31, 2025 | 4.65 | 4.65 | 4.65 | 4.74 | 4.56 | 44.19M |
| July 30, 2025 | 4.74 | 4.66 | 4.66 | 4.75 | 4.61 | 39.56M |
| July 29, 2025 | 4.83 | 4.76 | 4.76 | 4.85 | 4.72 | 33.87M |
| July 28, 2025 | 4.72 | 4.83 | 4.83 | 4.91 | 4.7 | 59.21M |
| July 25, 2025 | 4.72 | 4.69 | 4.69 | 4.74 | 4.67 | 34.91M |
| July 24, 2025 | 4.64 | 4.71 | 4.71 | 4.73 | 4.63 | 34.3M |
| July 23, 2025 | 4.65 | 4.65 | 4.65 | 4.72 | 4.64 | 32.56M |
| July 22, 2025 | 4.72 | 4.66 | 4.66 | 4.73 | 4.64 | 27.65M |
| July 21, 2025 | 4.65 | 4.69 | 4.69 | 4.74 | 4.64 | 24.72M |
| July 18, 2025 | 4.7 | 4.68 | 4.68 | 4.74 | 4.64 | 32.7M |