4.84
+0.08(+1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.76 | 4.84 | 4.84 | 4.86 | 4.71 | 16.06M |
| September 26, 2025 | 4.74 | 4.76 | 4.76 | 4.83 | 4.73 | 15.48M |
| September 25, 2025 | 4.79 | 4.75 | 4.75 | 4.82 | 4.74 | 12.7M |
| September 24, 2025 | 4.79 | 4.8 | 4.8 | 4.81 | 4.75 | 15.49M |
| September 23, 2025 | 4.95 | 4.79 | 4.79 | 4.95 | 4.71 | 18.74M |
| September 22, 2025 | 4.95 | 4.88 | 4.88 | 4.96 | 4.85 | 13.98M |
| September 19, 2025 | 5.15 | 4.96 | 4.96 | 5.15 | 4.92 | 12.85M |
| September 18, 2025 | 5.03 | 4.95 | 4.95 | 5.06 | 4.93 | 22.25M |
| September 17, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 5 | 14.36M |
| September 16, 2025 | 5.08 | 5.03 | 5.03 | 5.1 | 5.01 | 15.04M |
| September 15, 2025 | 5.1 | 5.07 | 5.07 | 5.13 | 5.05 | 16.3M |
| September 12, 2025 | 5.15 | 5.1 | 5.1 | 5.15 | 5.08 | 16.08M |
| September 11, 2025 | 5.07 | 5.14 | 5.14 | 5.14 | 5.04 | 19.45M |
| September 10, 2025 | 5.11 | 5.08 | 5.08 | 5.13 | 5.05 | 16.41M |
| September 09, 2025 | 5.12 | 5.12 | 5.12 | 5.16 | 5.08 | 18.01M |
| September 08, 2025 | 5.04 | 5.12 | 5.12 | 5.12 | 5.01 | 22.77M |
| September 05, 2025 | 4.99 | 5.03 | 5.03 | 5.05 | 4.98 | 19.08M |
| September 04, 2025 | 4.99 | 4.98 | 4.98 | 5.02 | 4.93 | 17.72M |
| September 03, 2025 | 5.05 | 4.98 | 4.98 | 5.08 | 4.97 | 16.45M |
| September 02, 2025 | 5.12 | 5.05 | 5.05 | 5.12 | 5 | 20.34M |
| September 01, 2025 | 5.1 | 5.1 | 5.1 | 5.15 | 5.04 | 19.83M |
| August 29, 2025 | 5.1 | 5.06 | 5.06 | 5.13 | 5.04 | 19.57M |
| August 28, 2025 | 5.07 | 5.11 | 5.11 | 5.13 | 4.97 | 28.11M |
| August 27, 2025 | 5.21 | 5.07 | 5.07 | 5.23 | 5.07 | 28.46M |
| August 26, 2025 | 5.18 | 5.2 | 5.2 | 5.26 | 5.15 | 27.93M |
| August 25, 2025 | 5.14 | 5.19 | 5.19 | 5.2 | 5.08 | 45.76M |
| August 22, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.04 | 28.83M |
| August 21, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.07 | 33.9M |
| August 20, 2025 | 5.01 | 5.11 | 5.11 | 5.13 | 4.98 | 32.32M |
| August 19, 2025 | 5.04 | 5.01 | 5.01 | 5.05 | 4.99 | 23.49M |
| August 18, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.01 | 26.49M |
| August 15, 2025 | 4.94 | 5 | 5 | 5.04 | 4.93 | 25.05M |
| August 14, 2025 | 5.01 | 4.92 | 4.92 | 5.03 | 4.92 | 21.24M |
| August 13, 2025 | 5.05 | 5 | 5 | 5.07 | 4.98 | 25.54M |
| August 12, 2025 | 5.01 | 5.01 | 5.01 | 5.1 | 4.99 | 28.6M |
| August 11, 2025 | 5.05 | 5.09 | 5.09 | 5.11 | 5.01 | 21.51M |
| August 08, 2025 | 5.01 | 5.03 | 5.03 | 5.05 | 4.99 | 13.65M |
| August 07, 2025 | 5.11 | 5.03 | 5.03 | 5.11 | 4.98 | 19.11M |
| August 06, 2025 | 5.11 | 5.07 | 5.07 | 5.11 | 5.03 | 19.92M |
| August 05, 2025 | 5.14 | 5.1 | 5.1 | 5.15 | 5.06 | 24.87M |
| August 04, 2025 | 5.07 | 5.12 | 5.12 | 5.3 | 5.06 | 39.22M |
| August 01, 2025 | 5.05 | 5.11 | 5.11 | 5.15 | 5.03 | 37.02M |
| July 31, 2025 | 5.28 | 5.04 | 5.04 | 5.32 | 5.01 | 56.53M |
| July 30, 2025 | 5.38 | 5.32 | 5.32 | 5.49 | 5.29 | 56.7M |
| July 29, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.25 | 44.98M |
| July 28, 2025 | 5.27 | 5.34 | 5.34 | 5.43 | 5.18 | 120.29M |
| July 25, 2025 | 4.9 | 5.38 | 5.38 | 5.38 | 4.89 | 134.12M |
| July 24, 2025 | 4.85 | 4.89 | 4.89 | 4.89 | 4.82 | 18.28M |
| July 23, 2025 | 4.91 | 4.84 | 4.84 | 5.01 | 4.83 | 24.22M |
| July 22, 2025 | 4.86 | 4.9 | 4.9 | 4.9 | 4.8 | 23.1M |
| July 21, 2025 | 4.72 | 4.85 | 4.85 | 4.87 | 4.71 | 35.43M |
| July 18, 2025 | 4.63 | 4.7 | 4.7 | 4.71 | 4.63 | 17M |
| July 17, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.61 | 9.55M |
| July 16, 2025 | 4.64 | 4.64 | 4.64 | 4.66 | 4.62 | 9.05M |
| July 15, 2025 | 4.7 | 4.63 | 4.63 | 4.71 | 4.6 | 14.74M |
| July 14, 2025 | 4.64 | 4.7 | 4.7 | 4.73 | 4.61 | 14.81M |
| July 11, 2025 | 4.7 | 4.71 | 4.71 | 4.75 | 4.68 | 18.61M |
| July 10, 2025 | 4.65 | 4.7 | 4.7 | 4.72 | 4.64 | 15.27M |
| July 09, 2025 | 4.68 | 4.66 | 4.66 | 4.71 | 4.65 | 10.33M |
| July 08, 2025 | 4.63 | 4.69 | 4.69 | 4.69 | 4.61 | 13.45M |