4.83
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.82 | 4.83 | 4.83 | 4.88 | 4.74 | 17.37M |
| September 25, 2025 | 4.93 | 4.82 | 4.82 | 4.94 | 4.82 | 19.4M |
| September 24, 2025 | 4.89 | 4.92 | 4.92 | 4.97 | 4.84 | 19.75M |
| September 23, 2025 | 5.01 | 4.88 | 4.88 | 5.02 | 4.79 | 27.03M |
| September 22, 2025 | 5.19 | 4.99 | 4.99 | 5.25 | 4.95 | 34.62M |
| September 19, 2025 | 5.16 | 5 | 5 | 5.18 | 4.97 | 37.76M |
| September 18, 2025 | 5.29 | 5.14 | 5.14 | 5.38 | 5.1 | 64.39M |
| September 17, 2025 | 5.5 | 5.39 | 5.39 | 5.8 | 5.35 | 80.43M |
| September 16, 2025 | 5.42 | 5.44 | 5.44 | 5.69 | 5.33 | 110.06M |
| September 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 37.76M |
| September 12, 2025 | 4.98 | 4.95 | 4.95 | 5.02 | 4.94 | 11.46M |
| September 11, 2025 | 4.94 | 4.99 | 4.99 | 5.01 | 4.91 | 12.16M |
| September 10, 2025 | 4.88 | 4.95 | 4.95 | 4.98 | 4.85 | 12.6M |
| September 09, 2025 | 4.91 | 4.86 | 4.86 | 4.93 | 4.85 | 9.62M |
| September 08, 2025 | 4.83 | 4.91 | 4.91 | 4.92 | 4.82 | 11.77M |
| September 05, 2025 | 4.87 | 4.81 | 4.81 | 4.87 | 4.73 | 13.09M |
| September 04, 2025 | 4.72 | 4.84 | 4.84 | 4.91 | 4.71 | 17.36M |
| September 03, 2025 | 4.85 | 4.71 | 4.71 | 4.89 | 4.69 | 10.66M |
| September 02, 2025 | 4.91 | 4.86 | 4.86 | 4.91 | 4.8 | 11.62M |
| September 01, 2025 | 4.86 | 4.9 | 4.9 | 4.93 | 4.82 | 9.99M |
| August 29, 2025 | 4.89 | 4.86 | 4.86 | 4.94 | 4.85 | 10.51M |
| August 28, 2025 | 4.92 | 4.91 | 4.91 | 5 | 4.77 | 16.28M |
| August 27, 2025 | 5.07 | 4.92 | 4.92 | 5.08 | 4.92 | 17.27M |
| August 26, 2025 | 5.04 | 5.07 | 5.07 | 5.12 | 5.01 | 15.78M |
| August 25, 2025 | 5.02 | 5.06 | 5.06 | 5.07 | 4.98 | 22.43M |
| August 22, 2025 | 5.09 | 5.03 | 5.03 | 5.12 | 4.96 | 21.61M |
| August 21, 2025 | 5.11 | 5.09 | 5.09 | 5.15 | 5.07 | 14.41M |
| August 20, 2025 | 4.97 | 5.11 | 5.11 | 5.13 | 4.93 | 22.59M |
| August 19, 2025 | 4.94 | 4.98 | 4.98 | 5.02 | 4.91 | 13.36M |
| August 18, 2025 | 4.93 | 4.94 | 4.94 | 4.97 | 4.91 | 13.77M |
| August 15, 2025 | 4.9 | 4.92 | 4.92 | 4.94 | 4.88 | 15.59M |
| August 14, 2025 | 5.04 | 4.91 | 4.91 | 5.07 | 4.9 | 18.62M |
| August 13, 2025 | 5.12 | 5.04 | 5.04 | 5.16 | 5 | 20.26M |
| August 12, 2025 | 5.17 | 5.1 | 5.1 | 5.26 | 5.09 | 26.17M |
| August 11, 2025 | 5.11 | 5.17 | 5.17 | 5.19 | 5.05 | 27.23M |
| August 08, 2025 | 5.1 | 5.05 | 5.05 | 5.11 | 5.03 | 29.11M |
| August 07, 2025 | 4.91 | 5.13 | 5.13 | 5.4 | 4.88 | 50.11M |
| August 06, 2025 | 4.99 | 4.92 | 4.92 | 5.03 | 4.87 | 24.88M |
| August 05, 2025 | 5.01 | 4.94 | 4.94 | 5.1 | 4.94 | 48.08M |
| August 04, 2025 | 4.8 | 4.93 | 4.93 | 5.23 | 4.8 | 64.04M |
| August 01, 2025 | 4.73 | 4.75 | 4.75 | 4.77 | 4.72 | 7.02M |
| July 31, 2025 | 4.83 | 4.7 | 4.7 | 4.84 | 4.69 | 9.64M |
| July 30, 2025 | 4.78 | 4.84 | 4.84 | 4.86 | 4.76 | 10.81M |
| July 29, 2025 | 4.85 | 4.78 | 4.78 | 4.9 | 4.74 | 13M |
| July 28, 2025 | 4.84 | 4.83 | 4.83 | 4.87 | 4.81 | 8.86M |
| July 25, 2025 | 4.86 | 4.83 | 4.83 | 4.88 | 4.81 | 7.6M |
| July 24, 2025 | 4.8 | 4.87 | 4.87 | 4.87 | 4.79 | 11.8M |
| July 23, 2025 | 4.88 | 4.79 | 4.79 | 4.91 | 4.77 | 14.57M |
| July 22, 2025 | 4.82 | 4.89 | 4.89 | 5 | 4.75 | 24.61M |
| July 21, 2025 | 4.74 | 4.81 | 4.81 | 4.83 | 4.74 | 10.54M |
| July 18, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.72 | 8.04M |
| July 17, 2025 | 4.77 | 4.77 | 4.77 | 4.84 | 4.72 | 7.5M |
| July 16, 2025 | 4.7 | 4.76 | 4.76 | 4.77 | 4.67 | 9.36M |
| July 15, 2025 | 4.78 | 4.69 | 4.69 | 4.82 | 4.64 | 10.76M |
| July 14, 2025 | 4.76 | 4.8 | 4.8 | 4.81 | 4.75 | 8.31M |
| July 11, 2025 | 4.76 | 4.77 | 4.77 | 4.82 | 4.73 | 9.26M |
| July 10, 2025 | 4.75 | 4.76 | 4.76 | 4.82 | 4.72 | 8.43M |
| July 09, 2025 | 4.7 | 4.74 | 4.74 | 4.77 | 4.68 | 9.93M |
| July 08, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.65 | 7.37M |
| July 07, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.61 | 8.04M |