4.76
+0.04(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.71 | 4.76 | 4.76 | 4.86 | 4.66 | 18.97M |
| September 25, 2025 | 4.84 | 4.72 | 4.72 | 4.91 | 4.71 | 40.03M |
| September 24, 2025 | 4.88 | 4.97 | 4.97 | 4.97 | 4.83 | 16.56M |
| September 23, 2025 | 5.07 | 4.88 | 4.88 | 5.08 | 4.8 | 31.51M |
| September 22, 2025 | 5.1 | 5.06 | 5.06 | 5.12 | 4.99 | 15.53M |
| September 19, 2025 | 5.22 | 5.1 | 5.1 | 5.23 | 5.09 | 19.6M |
| September 18, 2025 | 5.29 | 5.18 | 5.18 | 5.32 | 5.13 | 32.74M |
| September 17, 2025 | 5.16 | 5.29 | 5.29 | 5.41 | 5.14 | 42.35M |
| September 16, 2025 | 5.1 | 5.19 | 5.19 | 5.22 | 5.08 | 20.19M |
| September 15, 2025 | 5.15 | 5.11 | 5.11 | 5.18 | 5.1 | 16.9M |
| September 12, 2025 | 5.14 | 5.17 | 5.17 | 5.19 | 5.1 | 18.36M |
| September 11, 2025 | 5.07 | 5.14 | 5.14 | 5.16 | 5.03 | 16.71M |
| September 10, 2025 | 5.11 | 5.09 | 5.09 | 5.15 | 5.05 | 10.36M |
| September 09, 2025 | 5.18 | 5.1 | 5.1 | 5.2 | 5.09 | 16.62M |
| September 08, 2025 | 5.14 | 5.18 | 5.18 | 5.22 | 5.13 | 15.12M |
| September 05, 2025 | 5.06 | 5.15 | 5.15 | 5.15 | 5.02 | 17.78M |
| September 04, 2025 | 5.03 | 5.05 | 5.05 | 5.15 | 4.99 | 23.22M |
| September 03, 2025 | 5.18 | 5.03 | 5.03 | 5.2 | 5.02 | 20.54M |
| September 02, 2025 | 5.24 | 5.17 | 5.17 | 5.25 | 5.09 | 26.77M |
| September 01, 2025 | 5.22 | 5.24 | 5.24 | 5.3 | 5.19 | 20.12M |
| August 29, 2025 | 5.26 | 5.22 | 5.22 | 5.29 | 5.21 | 25.6M |
| August 28, 2025 | 5.25 | 5.3 | 5.3 | 5.33 | 5.05 | 37.9M |
| August 27, 2025 | 5.42 | 5.27 | 5.27 | 5.51 | 5.27 | 42.55M |
| August 26, 2025 | 5.47 | 5.43 | 5.43 | 5.5 | 5.41 | 28.24M |
| August 25, 2025 | 5.41 | 5.43 | 5.43 | 5.48 | 5.38 | 40.64M |
| August 22, 2025 | 5.49 | 5.45 | 5.45 | 5.54 | 5.41 | 45.99M |
| August 21, 2025 | 5.36 | 5.49 | 5.49 | 5.74 | 5.35 | 80.5M |
| August 20, 2025 | 5.16 | 5.34 | 5.34 | 5.36 | 5.15 | 48.13M |
| August 19, 2025 | 5.16 | 5.21 | 5.21 | 5.22 | 5.11 | 27.19M |
| August 18, 2025 | 5.16 | 5.17 | 5.17 | 5.21 | 5.15 | 27.21M |
| August 15, 2025 | 5.08 | 5.16 | 5.16 | 5.17 | 5.08 | 19.64M |
| August 14, 2025 | 5.24 | 5.1 | 5.1 | 5.25 | 5.09 | 29.04M |
| August 13, 2025 | 5.28 | 5.24 | 5.24 | 5.29 | 5.22 | 20.28M |
| August 12, 2025 | 5.28 | 5.28 | 5.28 | 5.35 | 5.21 | 23.72M |
| August 11, 2025 | 5.17 | 5.28 | 5.28 | 5.34 | 5.15 | 39.42M |
| August 08, 2025 | 5.15 | 5.14 | 5.14 | 5.16 | 5.11 | 16.97M |
| August 07, 2025 | 5.18 | 5.16 | 5.16 | 5.18 | 5.12 | 20.84M |
| August 06, 2025 | 5.09 | 5.17 | 5.17 | 5.18 | 5.08 | 33.23M |
| August 05, 2025 | 5.01 | 5.1 | 5.1 | 5.1 | 5.01 | 21.3M |
| August 04, 2025 | 4.93 | 5.01 | 5.01 | 5.03 | 4.89 | 14.68M |
| August 01, 2025 | 4.95 | 4.93 | 4.93 | 4.98 | 4.92 | 13M |
| July 31, 2025 | 5.05 | 4.95 | 4.95 | 5.06 | 4.93 | 19.83M |
| July 30, 2025 | 5.08 | 5.04 | 5.04 | 5.11 | 5.01 | 20.6M |
| July 29, 2025 | 5.11 | 5.1 | 5.1 | 5.17 | 5.04 | 22.73M |
| July 28, 2025 | 5.12 | 5.12 | 5.12 | 5.14 | 5.06 | 19.86M |
| July 25, 2025 | 5.07 | 5.12 | 5.12 | 5.18 | 5.06 | 29.68M |
| July 24, 2025 | 5.03 | 5.07 | 5.07 | 5.1 | 5.02 | 16.98M |
| July 23, 2025 | 5.11 | 5.02 | 5.02 | 5.11 | 5.02 | 24.03M |
| July 22, 2025 | 5.19 | 5.12 | 5.12 | 5.21 | 5.08 | 23.78M |
| July 21, 2025 | 5.09 | 5.16 | 5.16 | 5.18 | 5.09 | 36.53M |
| July 18, 2025 | 5.08 | 5.06 | 5.06 | 5.11 | 5.03 | 17.24M |
| July 17, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.04 | 26.66M |
| July 16, 2025 | 4.94 | 5.1 | 5.1 | 5.14 | 4.94 | 45.24M |
| July 15, 2025 | 5.03 | 4.93 | 4.93 | 5.04 | 4.88 | 25.18M |
| July 14, 2025 | 5.02 | 5.04 | 5.04 | 5.08 | 5.01 | 16.65M |
| July 11, 2025 | 5.05 | 5.01 | 5.01 | 5.07 | 4.97 | 22.51M |
| July 10, 2025 | 5.04 | 5.04 | 5.04 | 5.06 | 4.99 | 18.64M |
| July 09, 2025 | 5.12 | 5.06 | 5.06 | 5.14 | 5.04 | 23.12M |
| July 08, 2025 | 5 | 5.12 | 5.12 | 5.14 | 4.98 | 29.82M |
| July 07, 2025 | 4.96 | 5.01 | 5.01 | 5.02 | 4.94 | 15.35M |