4.93
+0.03(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.9 | 4.93 | 4.93 | 4.96 | 4.84 | 10.48M |
| September 26, 2025 | 4.89 | 4.9 | 4.9 | 4.97 | 4.87 | 10.44M |
| September 25, 2025 | 4.96 | 4.9 | 4.9 | 4.98 | 4.89 | 12.17M |
| September 24, 2025 | 4.94 | 4.97 | 4.97 | 4.98 | 4.9 | 11.25M |
| September 23, 2025 | 5.03 | 4.96 | 4.96 | 5.03 | 4.85 | 15.65M |
| September 22, 2025 | 5.03 | 5.02 | 5.02 | 5.06 | 4.97 | 11.68M |
| September 19, 2025 | 5.12 | 5.03 | 5.03 | 5.13 | 5.01 | 16.37M |
| September 18, 2025 | 5.21 | 5.11 | 5.11 | 5.23 | 5.08 | 19.45M |
| September 17, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.19 | 14.43M |
| September 16, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.13 | 15.62M |
| September 15, 2025 | 5.2 | 5.15 | 5.15 | 5.21 | 5.13 | 12.18M |
| September 12, 2025 | 5.24 | 5.19 | 5.19 | 5.25 | 5.18 | 11.89M |
| September 11, 2025 | 5.15 | 5.24 | 5.24 | 5.24 | 5.08 | 17.14M |
| September 10, 2025 | 5.18 | 5.14 | 5.14 | 5.21 | 5.13 | 13.28M |
| September 09, 2025 | 5.26 | 5.18 | 5.18 | 5.26 | 5.16 | 14.57M |
| September 08, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.21 | 14.49M |
| September 05, 2025 | 5.16 | 5.25 | 5.25 | 5.25 | 5.13 | 15.79M |
| September 04, 2025 | 5.15 | 5.13 | 5.13 | 5.2 | 5.07 | 17.85M |
| September 03, 2025 | 5.29 | 5.12 | 5.12 | 5.3 | 5.11 | 16.67M |
| September 02, 2025 | 5.33 | 5.26 | 5.26 | 5.34 | 5.18 | 24.01M |
| September 01, 2025 | 5.33 | 5.34 | 5.34 | 5.44 | 5.28 | 19.33M |
| August 29, 2025 | 5.47 | 5.34 | 5.34 | 5.49 | 5.31 | 24.3M |
| August 28, 2025 | 5.42 | 5.49 | 5.49 | 5.52 | 5.27 | 26.07M |
| August 27, 2025 | 5.64 | 5.43 | 5.43 | 5.64 | 5.42 | 27.68M |
| August 26, 2025 | 5.5 | 5.61 | 5.61 | 5.66 | 5.46 | 33.59M |
| August 25, 2025 | 5.5 | 5.5 | 5.5 | 5.58 | 5.45 | 23.57M |
| August 22, 2025 | 5.49 | 5.49 | 5.49 | 5.51 | 5.42 | 18.99M |
| August 21, 2025 | 5.51 | 5.5 | 5.5 | 5.59 | 5.45 | 27.85M |
| August 20, 2025 | 5.42 | 5.5 | 5.5 | 5.5 | 5.39 | 21.97M |
| August 19, 2025 | 5.42 | 5.44 | 5.44 | 5.47 | 5.39 | 18.48M |
| August 18, 2025 | 5.35 | 5.42 | 5.42 | 5.43 | 5.34 | 25.19M |
| August 15, 2025 | 5.21 | 5.33 | 5.33 | 5.34 | 5.21 | 17.38M |
| August 14, 2025 | 5.38 | 5.22 | 5.22 | 5.39 | 5.22 | 21.91M |
| August 13, 2025 | 5.32 | 5.38 | 5.38 | 5.38 | 5.31 | 18.42M |
| August 12, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.31 | 10.91M |
| August 11, 2025 | 5.31 | 5.36 | 5.36 | 5.36 | 5.27 | 16.31M |
| August 08, 2025 | 5.3 | 5.31 | 5.31 | 5.34 | 5.26 | 13.99M |
| August 07, 2025 | 5.32 | 5.3 | 5.3 | 5.34 | 5.26 | 13.47M |
| August 06, 2025 | 5.23 | 5.29 | 5.29 | 5.3 | 5.22 | 14.1M |
| August 05, 2025 | 5.23 | 5.25 | 5.25 | 5.26 | 5.22 | 10.25M |
| August 04, 2025 | 5.17 | 5.23 | 5.23 | 5.23 | 5.16 | 9.01M |
| August 01, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.17 | 10.25M |
| July 31, 2025 | 5.23 | 5.18 | 5.18 | 5.27 | 5.17 | 15.29M |
| July 30, 2025 | 5.28 | 5.25 | 5.25 | 5.3 | 5.22 | 14.08M |
| July 29, 2025 | 5.31 | 5.31 | 5.31 | 5.33 | 5.23 | 15.02M |
| July 28, 2025 | 5.35 | 5.31 | 5.31 | 5.37 | 5.3 | 15.4M |
| July 25, 2025 | 5.45 | 5.35 | 5.35 | 5.47 | 5.33 | 25.93M |
| July 24, 2025 | 5.43 | 5.45 | 5.45 | 5.47 | 5.41 | 28.24M |
| July 23, 2025 | 5.69 | 5.44 | 5.44 | 5.75 | 5.42 | 58.43M |
| July 22, 2025 | 5.39 | 5.58 | 5.58 | 5.62 | 5.31 | 60.4M |
| July 21, 2025 | 5.41 | 5.36 | 5.36 | 5.43 | 5.27 | 32.25M |
| July 18, 2025 | 5.25 | 5.22 | 5.22 | 5.26 | 5.19 | 10.35M |
| July 17, 2025 | 5.23 | 5.24 | 5.24 | 5.24 | 5.19 | 12.1M |
| July 16, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.18 | 13.02M |
| July 15, 2025 | 5.28 | 5.22 | 5.22 | 5.29 | 5.13 | 19.62M |
| July 14, 2025 | 5.19 | 5.27 | 5.27 | 5.29 | 5.19 | 18.78M |
| July 11, 2025 | 5.21 | 5.2 | 5.2 | 5.23 | 5.15 | 15.41M |
| July 10, 2025 | 5.18 | 5.23 | 5.21 | 5.24 | 5.17 | 14.33M |
| July 09, 2025 | 5.22 | 5.2 | 5.18 | 5.28 | 5.18 | 18.37M |
| July 08, 2025 | 5.2 | 5.21 | 5.19 | 5.22 | 5.16 | 17.07M |