4.96
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.95 | 4.96 | 4.96 | 5.02 | 4.9 | 6.3M |
| September 25, 2025 | 5 | 4.95 | 4.95 | 5.03 | 4.93 | 6.65M |
| September 24, 2025 | 4.84 | 4.99 | 4.99 | 5.01 | 4.81 | 8.21M |
| September 23, 2025 | 4.93 | 4.87 | 4.87 | 4.94 | 4.7 | 10.49M |
| September 22, 2025 | 5.05 | 4.94 | 4.94 | 5.08 | 4.92 | 8.56M |
| September 19, 2025 | 5.12 | 5.06 | 5.06 | 5.15 | 5.03 | 7.7M |
| September 18, 2025 | 5.24 | 5.11 | 5.11 | 5.24 | 5.08 | 8.16M |
| September 17, 2025 | 5.27 | 5.23 | 5.23 | 5.27 | 5.21 | 7.44M |
| September 16, 2025 | 5.24 | 5.27 | 5.27 | 5.27 | 5.2 | 6.98M |
| September 15, 2025 | 5.26 | 5.24 | 5.24 | 5.27 | 5.2 | 4.63M |
| September 12, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.2 | 5.83M |
| September 11, 2025 | 5.27 | 5.28 | 5.28 | 5.28 | 5.19 | 6.25M |
| September 10, 2025 | 5.27 | 5.28 | 5.28 | 5.3 | 5.23 | 5.55M |
| September 09, 2025 | 5.25 | 5.27 | 5.27 | 5.3 | 5.21 | 8.15M |
| September 08, 2025 | 5.19 | 5.26 | 5.26 | 5.26 | 5.14 | 7.41M |
| September 05, 2025 | 5.15 | 5.19 | 5.19 | 5.2 | 5.08 | 6.04M |
| September 04, 2025 | 5.09 | 5.13 | 5.13 | 5.19 | 5.05 | 8.98M |
| September 03, 2025 | 5.16 | 5.07 | 5.07 | 5.17 | 5.03 | 7.37M |
| September 02, 2025 | 5.19 | 5.16 | 5.16 | 5.2 | 5.01 | 13.35M |
| September 01, 2025 | 5.12 | 5.2 | 5.2 | 5.22 | 5.12 | 8.57M |
| August 29, 2025 | 5.24 | 5.14 | 5.14 | 5.24 | 5.13 | 9.1M |
| August 28, 2025 | 5.27 | 5.25 | 5.25 | 5.33 | 5.02 | 15.92M |
| August 27, 2025 | 5.47 | 5.3 | 5.3 | 5.49 | 5.29 | 18.36M |
| August 26, 2025 | 5.43 | 5.5 | 5.5 | 5.51 | 5.4 | 11.55M |
| August 25, 2025 | 5.46 | 5.44 | 5.44 | 5.48 | 5.4 | 10.61M |
| August 22, 2025 | 5.48 | 5.46 | 5.46 | 5.49 | 5.4 | 9.13M |
| August 21, 2025 | 5.47 | 5.47 | 5.47 | 5.49 | 5.42 | 8.9M |
| August 20, 2025 | 5.42 | 5.45 | 5.45 | 5.45 | 5.39 | 7.43M |
| August 19, 2025 | 5.31 | 5.43 | 5.43 | 5.45 | 5.28 | 12.32M |
| August 18, 2025 | 5.32 | 5.33 | 5.33 | 5.38 | 5.3 | 9.23M |
| August 15, 2025 | 5.25 | 5.3 | 5.3 | 5.33 | 5.23 | 7.73M |
| August 14, 2025 | 5.41 | 5.26 | 5.26 | 5.43 | 5.25 | 12.52M |
| August 13, 2025 | 5.45 | 5.41 | 5.41 | 5.47 | 5.39 | 8.2M |
| August 12, 2025 | 5.51 | 5.44 | 5.44 | 5.51 | 5.42 | 9.3M |
| August 11, 2025 | 5.44 | 5.49 | 5.49 | 5.5 | 5.42 | 12.14M |
| August 08, 2025 | 5.38 | 5.43 | 5.43 | 5.44 | 5.34 | 10.61M |
| August 07, 2025 | 5.39 | 5.39 | 5.39 | 5.44 | 5.37 | 10.59M |
| August 06, 2025 | 5.4 | 5.39 | 5.39 | 5.48 | 5.38 | 15.19M |
| August 05, 2025 | 5.34 | 5.4 | 5.4 | 5.43 | 5.33 | 11.88M |
| August 04, 2025 | 5.27 | 5.34 | 5.34 | 5.34 | 5.22 | 12.97M |
| August 01, 2025 | 5.33 | 5.37 | 5.37 | 5.39 | 5.31 | 12.32M |
| July 31, 2025 | 5.43 | 5.3 | 5.3 | 5.46 | 5.29 | 16.01M |
| July 30, 2025 | 5.48 | 5.44 | 5.44 | 5.52 | 5.4 | 17.85M |
| July 29, 2025 | 5.54 | 5.47 | 5.47 | 5.54 | 5.39 | 22.63M |
| July 28, 2025 | 5.56 | 5.53 | 5.53 | 5.56 | 5.47 | 22.53M |
| July 25, 2025 | 5.7 | 5.56 | 5.56 | 5.73 | 5.56 | 35.19M |
| July 24, 2025 | 5.66 | 5.72 | 5.72 | 5.77 | 5.6 | 51.9M |
| July 23, 2025 | 6.31 | 5.78 | 5.78 | 6.41 | 5.78 | 81.54M |
| July 22, 2025 | 6.02 | 6.42 | 6.42 | 6.42 | 6 | 87.77M |
| July 21, 2025 | 5.58 | 5.84 | 5.84 | 5.84 | 5.55 | 41.88M |
| July 18, 2025 | 5.34 | 5.31 | 5.31 | 5.35 | 5.28 | 7.09M |
| July 17, 2025 | 5.36 | 5.32 | 5.32 | 5.38 | 5.31 | 5.82M |
| July 16, 2025 | 5.3 | 5.35 | 5.35 | 5.37 | 5.28 | 6.59M |
| July 15, 2025 | 5.45 | 5.29 | 5.29 | 5.48 | 5.2 | 11.31M |
| July 14, 2025 | 5.48 | 5.47 | 5.47 | 5.5 | 5.37 | 10.87M |
| July 11, 2025 | 5.52 | 5.45 | 5.45 | 5.55 | 5.43 | 9.66M |
| July 10, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.44 | 6.09M |
| July 09, 2025 | 5.51 | 5.47 | 5.47 | 5.53 | 5.44 | 5.39M |
| July 08, 2025 | 5.48 | 5.48 | 5.48 | 5.51 | 5.41 | 6.02M |
| July 07, 2025 | 5.36 | 5.48 | 5.48 | 5.48 | 5.32 | 7.04M |