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 | 4.91 | 7.96M |
| September 25, 2025 | 5.08 | 4.95 | 4.95 | 5.08 | 4.92 | 8.68M |
| September 24, 2025 | 4.91 | 4.98 | 4.98 | 4.99 | 4.86 | 9.4M |
| September 23, 2025 | 4.98 | 4.92 | 4.92 | 5 | 4.8 | 12.9M |
| September 22, 2025 | 5.07 | 5 | 5 | 5.09 | 4.96 | 8.97M |
| September 19, 2025 | 5.22 | 5.08 | 5.08 | 5.22 | 5.05 | 10.86M |
| September 18, 2025 | 5.17 | 5.1 | 5.1 | 5.19 | 5.07 | 14.12M |
| September 17, 2025 | 5.19 | 5.17 | 5.17 | 5.22 | 5.15 | 9.22M |
| September 16, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.14 | 10.77M |
| September 15, 2025 | 5.18 | 5.16 | 5.16 | 5.19 | 5.13 | 8.17M |
| September 12, 2025 | 5.22 | 5.18 | 5.18 | 5.23 | 5.17 | 11.27M |
| September 11, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.11 | 10.97M |
| September 10, 2025 | 5.17 | 5.16 | 5.16 | 5.19 | 5.14 | 7.96M |
| September 09, 2025 | 5.18 | 5.15 | 5.15 | 5.19 | 5.13 | 10.43M |
| September 08, 2025 | 5.15 | 5.21 | 5.21 | 5.21 | 5.13 | 12.33M |
| September 05, 2025 | 5.15 | 5.16 | 5.16 | 5.16 | 5.07 | 10.05M |
| September 04, 2025 | 5.06 | 5.1 | 5.1 | 5.16 | 5.06 | 14.55M |
| September 03, 2025 | 5.16 | 5.07 | 5.07 | 5.19 | 5.06 | 12.23M |
| September 02, 2025 | 5.25 | 5.17 | 5.17 | 5.25 | 5.1 | 16.34M |
| September 01, 2025 | 5.23 | 5.24 | 5.24 | 5.28 | 5.19 | 13.47M |
| August 29, 2025 | 5.3 | 5.22 | 5.22 | 5.33 | 5.21 | 16.17M |
| August 28, 2025 | 5.42 | 5.3 | 5.3 | 5.46 | 5.15 | 28.46M |
| August 27, 2025 | 5.61 | 5.4 | 5.4 | 5.64 | 5.39 | 32.49M |
| August 26, 2025 | 5.44 | 5.56 | 5.56 | 5.58 | 5.36 | 33.58M |
| August 25, 2025 | 5.47 | 5.45 | 5.45 | 5.49 | 5.41 | 20.45M |
| August 22, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.39 | 17.55M |
| August 21, 2025 | 5.45 | 5.45 | 5.45 | 5.5 | 5.43 | 19.54M |
| August 20, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.4 | 16M |
| August 19, 2025 | 5.4 | 5.46 | 5.46 | 5.49 | 5.38 | 21.11M |
| August 18, 2025 | 5.37 | 5.4 | 5.4 | 5.45 | 5.33 | 20.05M |
| August 15, 2025 | 5.3 | 5.36 | 5.36 | 5.37 | 5.29 | 12.23M |
| August 14, 2025 | 5.45 | 5.31 | 5.31 | 5.45 | 5.3 | 18.56M |
| August 13, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.4 | 17.07M |
| August 12, 2025 | 5.5 | 5.45 | 5.45 | 5.53 | 5.44 | 17.83M |
| August 11, 2025 | 5.47 | 5.52 | 5.52 | 5.55 | 5.44 | 26.22M |
| August 08, 2025 | 5.54 | 5.43 | 5.43 | 5.54 | 5.36 | 34.14M |
| August 07, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.47 | 21.34M |
| August 06, 2025 | 5.55 | 5.51 | 5.51 | 5.57 | 5.49 | 28.71M |
| August 05, 2025 | 5.6 | 5.59 | 5.59 | 5.65 | 5.51 | 43.99M |
| August 04, 2025 | 5.51 | 5.62 | 5.62 | 5.76 | 5.45 | 42.42M |
| August 01, 2025 | 5.51 | 5.56 | 5.56 | 5.67 | 5.46 | 38.76M |
| July 31, 2025 | 5.72 | 5.53 | 5.53 | 5.83 | 5.51 | 53.37M |
| July 30, 2025 | 5.6 | 5.51 | 5.51 | 5.62 | 5.44 | 37.78M |
| July 29, 2025 | 5.76 | 5.6 | 5.6 | 5.79 | 5.51 | 62.61M |
| July 28, 2025 | 6.06 | 5.74 | 5.74 | 6.07 | 5.72 | 83.86M |
| July 25, 2025 | 5.98 | 6.16 | 6.16 | 6.49 | 5.9 | 98.33M |
| July 24, 2025 | 5.89 | 6.03 | 6.03 | 6.35 | 5.86 | 97M |
| July 23, 2025 | 6.12 | 6.02 | 6.02 | 6.48 | 5.9 | 126.57M |
| July 22, 2025 | 6.22 | 5.91 | 5.91 | 6.22 | 5.86 | 147.73M |
| July 21, 2025 | 5.5 | 5.81 | 5.81 | 5.81 | 5.39 | 67.71M |
| July 18, 2025 | 5.38 | 5.28 | 5.28 | 5.68 | 5.23 | 74.4M |
| July 17, 2025 | 5.12 | 5.16 | 5.16 | 5.23 | 5.1 | 24.73M |
| July 16, 2025 | 5.16 | 5.13 | 5.13 | 5.19 | 5.1 | 15.56M |
| July 15, 2025 | 5.18 | 5.16 | 5.16 | 5.2 | 5.06 | 20.28M |
| July 14, 2025 | 5.11 | 5.2 | 5.2 | 5.22 | 5.09 | 20.83M |
| July 11, 2025 | 5.16 | 5.12 | 5.12 | 5.26 | 5.05 | 26.52M |
| July 10, 2025 | 5.01 | 5.15 | 5.15 | 5.2 | 5.01 | 32.34M |
| July 09, 2025 | 5 | 5.01 | 5.01 | 5.07 | 4.98 | 15.82M |
| July 08, 2025 | 4.96 | 4.99 | 4.99 | 5 | 4.95 | 13.76M |
| July 07, 2025 | 4.89 | 4.97 | 4.97 | 4.98 | 4.86 | 13.62M |