4.54
-0.1(-2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.61 | 4.54 | 4.54 | 4.65 | 4.53 | 17.05M |
| October 16, 2025 | 4.69 | 4.64 | 4.64 | 4.75 | 4.63 | 18.57M |
| October 15, 2025 | 4.69 | 4.69 | 4.69 | 4.72 | 4.64 | 20.68M |
| October 14, 2025 | 4.74 | 4.71 | 4.71 | 4.76 | 4.68 | 21.18M |
| October 13, 2025 | 4.61 | 4.73 | 4.73 | 4.73 | 4.52 | 23.11M |
| October 10, 2025 | 4.68 | 4.69 | 4.69 | 4.72 | 4.65 | 18.03M |
| October 09, 2025 | 4.66 | 4.69 | 4.69 | 4.7 | 4.62 | 18.19M |
| September 30, 2025 | 4.61 | 4.65 | 4.65 | 4.68 | 4.61 | 17.69M |
| September 29, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.52 | 16.02M |
| September 26, 2025 | 4.62 | 4.61 | 4.61 | 4.68 | 4.57 | 14.24M |
| September 25, 2025 | 4.72 | 4.65 | 4.65 | 4.73 | 4.62 | 19.07M |
| September 24, 2025 | 4.67 | 4.73 | 4.73 | 4.73 | 4.62 | 18.55M |
| September 23, 2025 | 4.77 | 4.66 | 4.66 | 4.78 | 4.55 | 28.08M |
| September 22, 2025 | 4.87 | 4.79 | 4.79 | 4.87 | 4.75 | 24.03M |
| September 19, 2025 | 4.99 | 4.88 | 4.88 | 4.99 | 4.86 | 20.77M |
| September 18, 2025 | 4.98 | 4.93 | 4.93 | 5 | 4.9 | 29.88M |
| September 17, 2025 | 5 | 4.98 | 4.98 | 5.01 | 4.96 | 21.75M |
| September 16, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.94 | 21.32M |
| September 15, 2025 | 4.95 | 4.97 | 4.97 | 5.04 | 4.93 | 19.93M |
| September 12, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.95 | 22.01M |
| September 11, 2025 | 4.95 | 5 | 5 | 5 | 4.9 | 22.31M |
| September 10, 2025 | 4.96 | 4.96 | 4.96 | 5.01 | 4.95 | 16.27M |
| September 09, 2025 | 5.04 | 4.97 | 4.97 | 5.05 | 4.95 | 19.86M |
| September 08, 2025 | 4.99 | 5.04 | 5.04 | 5.05 | 4.95 | 25.9M |
| September 05, 2025 | 4.94 | 4.99 | 4.99 | 4.99 | 4.88 | 26.76M |
| September 04, 2025 | 4.94 | 4.94 | 4.94 | 5.01 | 4.88 | 35.38M |
| September 03, 2025 | 5.19 | 4.96 | 4.96 | 5.19 | 4.93 | 46.42M |
| September 02, 2025 | 5.39 | 5.16 | 5.16 | 5.39 | 5.04 | 80.77M |
| September 01, 2025 | 5.45 | 5.4 | 5.4 | 5.46 | 5.34 | 52.05M |
| August 29, 2025 | 5.53 | 5.5 | 5.5 | 5.59 | 5.46 | 61.47M |
| August 28, 2025 | 5.38 | 5.54 | 5.54 | 5.57 | 5.16 | 93.94M |
| August 27, 2025 | 5.53 | 5.36 | 5.36 | 5.61 | 5.35 | 98.68M |
| August 26, 2025 | 5.43 | 5.52 | 5.52 | 5.55 | 5.36 | 80.83M |
| August 25, 2025 | 5.4 | 5.45 | 5.45 | 5.46 | 5.33 | 76.93M |
| August 22, 2025 | 5.34 | 5.4 | 5.4 | 5.4 | 5.29 | 53.7M |
| August 21, 2025 | 5.41 | 5.35 | 5.35 | 5.45 | 5.32 | 45.58M |
| August 20, 2025 | 5.4 | 5.41 | 5.41 | 5.41 | 5.31 | 49.71M |
| August 19, 2025 | 5.42 | 5.39 | 5.39 | 5.44 | 5.34 | 48.82M |
| August 18, 2025 | 5.36 | 5.41 | 5.41 | 5.47 | 5.36 | 65.29M |
| August 15, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.29 | 62.84M |
| August 14, 2025 | 5.59 | 5.37 | 5.37 | 5.63 | 5.36 | 91M |
| August 13, 2025 | 5.38 | 5.59 | 5.59 | 5.68 | 5.37 | 144.7M |
| August 12, 2025 | 5.45 | 5.38 | 5.38 | 5.6 | 5.37 | 68.07M |
| August 11, 2025 | 5.42 | 5.45 | 5.45 | 5.5 | 5.42 | 78.57M |
| August 08, 2025 | 5.42 | 5.46 | 5.46 | 5.61 | 5.38 | 101.67M |
| August 07, 2025 | 5.49 | 5.44 | 5.44 | 5.52 | 5.41 | 97.97M |
| August 06, 2025 | 5.32 | 5.5 | 5.5 | 5.61 | 5.26 | 195.64M |
| August 05, 2025 | 5.1 | 5.48 | 5.48 | 5.58 | 5.08 | 249.51M |
| August 04, 2025 | 4.9 | 5.07 | 5.07 | 5.07 | 4.88 | 38.74M |
| August 01, 2025 | 4.99 | 4.93 | 4.93 | 5 | 4.86 | 28.7M |
| July 31, 2025 | 5.03 | 4.99 | 4.99 | 5.08 | 4.96 | 31.9M |
| July 30, 2025 | 5.13 | 5.05 | 5.05 | 5.16 | 5 | 39.08M |
| July 29, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.04 | 29.74M |
| July 28, 2025 | 5.08 | 5.12 | 5.12 | 5.17 | 5.05 | 35.83M |
| July 25, 2025 | 5.08 | 5.05 | 5.05 | 5.09 | 5.03 | 20.95M |
| July 24, 2025 | 4.96 | 5.08 | 5.08 | 5.09 | 4.95 | 42.14M |
| July 23, 2025 | 5.05 | 4.95 | 4.95 | 5.08 | 4.95 | 57.58M |
| July 22, 2025 | 4.99 | 5.1 | 5.1 | 5.15 | 4.99 | 53.89M |
| July 21, 2025 | 5.11 | 5.17 | 5.17 | 5.18 | 5.08 | 27.81M |
| July 18, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.05 | 24.29M |