4.57
-0.04(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.59 | 4.57 | 4.57 | 4.63 | 4.56 | 21.25M |
| September 25, 2025 | 4.67 | 4.61 | 4.61 | 4.67 | 4.6 | 29.71M |
| September 24, 2025 | 4.67 | 4.68 | 4.68 | 4.68 | 4.62 | 24.34M |
| September 23, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.56 | 40.97M |
| September 22, 2025 | 4.77 | 4.68 | 4.68 | 4.77 | 4.66 | 40.37M |
| September 19, 2025 | 4.94 | 4.78 | 4.78 | 4.94 | 4.69 | 47.62M |
| September 18, 2025 | 4.8 | 4.71 | 4.71 | 4.83 | 4.68 | 61.26M |
| September 17, 2025 | 4.83 | 4.81 | 4.81 | 4.85 | 4.78 | 33.27M |
| September 16, 2025 | 4.86 | 4.84 | 4.84 | 4.89 | 4.77 | 33.11M |
| September 15, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.82 | 30.35M |
| September 12, 2025 | 4.94 | 4.9 | 4.9 | 4.94 | 4.86 | 33.73M |
| September 11, 2025 | 4.89 | 4.93 | 4.93 | 4.93 | 4.84 | 33.89M |
| September 10, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.81 | 27.9M |
| September 09, 2025 | 4.98 | 4.91 | 4.91 | 5 | 4.88 | 41.44M |
| September 08, 2025 | 4.78 | 4.97 | 4.97 | 4.97 | 4.78 | 68.11M |
| September 05, 2025 | 4.71 | 4.76 | 4.76 | 4.77 | 4.7 | 35.85M |
| September 04, 2025 | 4.72 | 4.71 | 4.71 | 4.75 | 4.66 | 39.18M |
| September 03, 2025 | 4.82 | 4.73 | 4.73 | 4.84 | 4.71 | 41.41M |
| September 02, 2025 | 4.94 | 4.82 | 4.82 | 4.95 | 4.79 | 51.73M |
| September 01, 2025 | 4.87 | 4.95 | 4.95 | 4.98 | 4.81 | 46.52M |
| August 29, 2025 | 4.9 | 4.86 | 4.86 | 4.97 | 4.85 | 41.77M |
| August 28, 2025 | 4.97 | 4.91 | 4.91 | 5.02 | 4.81 | 72.61M |
| August 27, 2025 | 5 | 4.98 | 4.98 | 5.23 | 4.97 | 118.11M |
| August 26, 2025 | 4.86 | 4.99 | 4.99 | 5.03 | 4.84 | 87.49M |
| August 25, 2025 | 4.77 | 4.88 | 4.88 | 4.9 | 4.74 | 77.93M |
| August 22, 2025 | 4.77 | 4.76 | 4.76 | 4.77 | 4.73 | 40.99M |
| August 21, 2025 | 4.75 | 4.77 | 4.77 | 4.81 | 4.74 | 39.06M |
| August 20, 2025 | 4.73 | 4.76 | 4.76 | 4.76 | 4.71 | 28.95M |
| August 19, 2025 | 4.71 | 4.75 | 4.75 | 4.77 | 4.68 | 41.57M |
| August 18, 2025 | 4.73 | 4.74 | 4.74 | 4.75 | 4.69 | 46.51M |
| August 15, 2025 | 4.68 | 4.74 | 4.74 | 4.74 | 4.67 | 31.23M |
| August 14, 2025 | 4.78 | 4.68 | 4.68 | 4.8 | 4.67 | 35.06M |
| August 13, 2025 | 4.82 | 4.79 | 4.79 | 4.84 | 4.77 | 31.8M |
| August 12, 2025 | 4.81 | 4.85 | 4.85 | 4.88 | 4.79 | 30.5M |
| August 11, 2025 | 4.84 | 4.84 | 4.84 | 4.93 | 4.77 | 56.65M |
| August 08, 2025 | 4.67 | 4.77 | 4.77 | 4.79 | 4.66 | 42.7M |
| August 07, 2025 | 4.7 | 4.67 | 4.67 | 4.7 | 4.65 | 26.18M |
| August 06, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.67 | 21.2M |
| August 05, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.66 | 26.06M |
| August 04, 2025 | 4.64 | 4.67 | 4.67 | 4.68 | 4.63 | 26.18M |
| August 01, 2025 | 4.69 | 4.67 | 4.67 | 4.72 | 4.65 | 29.1M |
| July 31, 2025 | 4.82 | 4.69 | 4.69 | 4.83 | 4.67 | 65.84M |
| July 30, 2025 | 4.9 | 4.86 | 4.86 | 4.96 | 4.84 | 36.75M |
| July 29, 2025 | 4.93 | 4.88 | 4.88 | 4.93 | 4.8 | 40.75M |
| July 28, 2025 | 4.93 | 4.91 | 4.91 | 4.96 | 4.87 | 40.95M |
| July 25, 2025 | 5 | 4.98 | 4.98 | 5.15 | 4.95 | 104.37M |
| July 24, 2025 | 4.85 | 4.92 | 4.92 | 4.93 | 4.82 | 73.81M |
| July 23, 2025 | 5.06 | 4.86 | 4.86 | 5.12 | 4.84 | 90.34M |
| July 22, 2025 | 4.78 | 4.91 | 4.91 | 4.91 | 4.74 | 73.9M |
| July 21, 2025 | 4.63 | 4.8 | 4.8 | 4.85 | 4.63 | 87.6M |
| July 18, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.58 | 22.99M |
| July 17, 2025 | 4.6 | 4.59 | 4.59 | 4.61 | 4.57 | 22.54M |
| July 16, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.59 | 20.51M |
| July 15, 2025 | 4.69 | 4.6 | 4.6 | 4.7 | 4.58 | 49.05M |
| July 14, 2025 | 4.78 | 4.73 | 4.73 | 4.79 | 4.71 | 30.63M |
| July 11, 2025 | 4.85 | 4.77 | 4.77 | 4.87 | 4.76 | 37.56M |
| July 10, 2025 | 4.69 | 4.81 | 4.81 | 4.93 | 4.67 | 64.64M |
| July 09, 2025 | 4.68 | 4.65 | 4.65 | 4.69 | 4.64 | 20.97M |
| July 08, 2025 | 4.63 | 4.68 | 4.68 | 4.68 | 4.63 | 20.81M |
| July 07, 2025 | 4.64 | 4.63 | 4.63 | 4.64 | 4.62 | 16.01M |