4.83
+0.06(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.76 | 4.83 | 4.83 | 4.9 | 4.69 | 7.03M |
| September 25, 2025 | 4.84 | 4.77 | 4.77 | 4.89 | 4.72 | 7.47M |
| September 24, 2025 | 4.71 | 4.85 | 4.85 | 4.86 | 4.62 | 11.51M |
| September 23, 2025 | 4.78 | 4.69 | 4.69 | 4.79 | 4.48 | 17.97M |
| September 22, 2025 | 4.94 | 4.81 | 4.81 | 4.97 | 4.76 | 9.17M |
| September 19, 2025 | 5.03 | 4.95 | 4.95 | 5.04 | 4.89 | 9.22M |
| September 18, 2025 | 5.14 | 5 | 5 | 5.15 | 4.89 | 9.52M |
| September 17, 2025 | 5.23 | 5.13 | 5.13 | 5.24 | 5.11 | 7.42M |
| September 16, 2025 | 5.05 | 5.2 | 5.2 | 5.26 | 5.04 | 13.59M |
| September 15, 2025 | 5.03 | 5.04 | 5.04 | 5.07 | 5.01 | 6.14M |
| September 12, 2025 | 5.09 | 5.05 | 5.05 | 5.13 | 5 | 7.24M |
| September 11, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 4.97 | 9.32M |
| September 10, 2025 | 5.04 | 5.1 | 5.1 | 5.11 | 5 | 8.01M |
| September 09, 2025 | 5.04 | 5.04 | 5.04 | 5.09 | 4.99 | 9.34M |
| September 08, 2025 | 4.99 | 5.04 | 5.04 | 5.08 | 4.91 | 11.28M |
| September 05, 2025 | 4.99 | 4.95 | 4.95 | 5 | 4.83 | 11.24M |
| September 04, 2025 | 4.87 | 4.96 | 4.96 | 5.11 | 4.79 | 19.43M |
| September 03, 2025 | 4.95 | 4.8 | 4.8 | 4.98 | 4.78 | 10.77M |
| September 02, 2025 | 4.87 | 4.93 | 4.93 | 4.96 | 4.72 | 16M |
| September 01, 2025 | 4.78 | 4.86 | 4.86 | 4.94 | 4.74 | 15.22M |
| August 29, 2025 | 4.94 | 4.8 | 4.8 | 5 | 4.76 | 17.29M |
| August 28, 2025 | 5.03 | 4.94 | 4.94 | 5.19 | 4.75 | 18.07M |
| August 27, 2025 | 5.23 | 5.01 | 5.01 | 5.3 | 5.01 | 14.07M |
| August 26, 2025 | 5.22 | 5.23 | 5.23 | 5.29 | 5.12 | 10.52M |
| August 25, 2025 | 5.25 | 5.21 | 5.21 | 5.29 | 5.16 | 12.15M |
| August 22, 2025 | 5.39 | 5.25 | 5.25 | 5.39 | 5.2 | 14.78M |
| August 21, 2025 | 5.34 | 5.4 | 5.4 | 5.4 | 5.25 | 10.71M |
| August 20, 2025 | 5.21 | 5.31 | 5.31 | 5.31 | 5.18 | 9.47M |
| August 19, 2025 | 5.07 | 5.24 | 5.24 | 5.32 | 4.97 | 17.05M |
| August 18, 2025 | 5.16 | 5.05 | 5.05 | 5.27 | 5.01 | 15.41M |
| August 15, 2025 | 5.14 | 5.07 | 5.07 | 5.21 | 5.05 | 11.59M |
| August 14, 2025 | 5.35 | 5.16 | 5.16 | 5.36 | 5.13 | 8.55M |
| August 13, 2025 | 5.42 | 5.33 | 5.33 | 5.44 | 5.3 | 9.18M |
| August 12, 2025 | 5.43 | 5.42 | 5.42 | 5.48 | 5.4 | 7.18M |
| August 11, 2025 | 5.36 | 5.43 | 5.43 | 5.46 | 5.33 | 8.53M |
| August 08, 2025 | 5.38 | 5.34 | 5.34 | 5.39 | 5.23 | 8.15M |
| August 07, 2025 | 5.4 | 5.33 | 5.33 | 5.47 | 5.32 | 9.25M |
| August 06, 2025 | 5.34 | 5.38 | 5.38 | 5.41 | 5.27 | 8.94M |
| August 05, 2025 | 5.24 | 5.32 | 5.32 | 5.33 | 5.24 | 8.64M |
| August 04, 2025 | 5.17 | 5.24 | 5.24 | 5.26 | 5.08 | 9.75M |
| August 01, 2025 | 5.09 | 5.16 | 5.16 | 5.18 | 5.06 | 9.08M |
| July 31, 2025 | 5.21 | 5.11 | 5.11 | 5.23 | 5.06 | 10.17M |
| July 30, 2025 | 5.17 | 5.2 | 5.2 | 5.23 | 5.11 | 8.36M |
| July 29, 2025 | 5.25 | 5.15 | 5.15 | 5.25 | 5.08 | 11.46M |
| July 28, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.15 | 8.03M |
| July 25, 2025 | 5.12 | 5.18 | 5.18 | 5.18 | 5.09 | 8.43M |
| July 24, 2025 | 5.1 | 5.12 | 5.12 | 5.18 | 5.08 | 7.89M |
| July 23, 2025 | 5.18 | 5.09 | 5.09 | 5.18 | 5.08 | 7.81M |
| July 22, 2025 | 5.17 | 5.14 | 5.14 | 5.21 | 5.11 | 7.89M |
| July 21, 2025 | 5.13 | 5.17 | 5.17 | 5.21 | 5.12 | 7.41M |
| July 18, 2025 | 5.09 | 5.11 | 5.11 | 5.13 | 5.03 | 7.39M |
| July 17, 2025 | 5.15 | 5.08 | 5.08 | 5.18 | 5.06 | 7.04M |
| July 16, 2025 | 5.12 | 5.13 | 5.13 | 5.19 | 5.06 | 9.81M |
| July 15, 2025 | 5.21 | 5.12 | 5.12 | 5.27 | 5.03 | 12.06M |
| July 14, 2025 | 5.2 | 5.25 | 5.25 | 5.3 | 5.16 | 10.49M |
| July 11, 2025 | 5.18 | 5.16 | 5.16 | 5.22 | 5.11 | 5.55M |
| July 10, 2025 | 5.2 | 5.19 | 5.19 | 5.26 | 5.13 | 6.43M |
| July 09, 2025 | 5.18 | 5.19 | 5.19 | 5.22 | 5.12 | 7.39M |
| July 08, 2025 | 5.21 | 5.18 | 5.18 | 5.22 | 5.09 | 8.21M |
| July 07, 2025 | 5.07 | 5.18 | 5.18 | 5.2 | 5.02 | 9.22M |