4.83
+0.02(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.8 | 4.83 | 4.83 | 4.85 | 4.78 | 24.05M |
| September 25, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.79 | 29.76M |
| September 24, 2025 | 4.8 | 4.85 | 4.85 | 4.85 | 4.78 | 30.81M |
| September 23, 2025 | 4.87 | 4.8 | 4.8 | 4.87 | 4.76 | 43.78M |
| September 22, 2025 | 4.87 | 4.83 | 4.83 | 4.87 | 4.8 | 34.87M |
| September 19, 2025 | 4.87 | 4.86 | 4.86 | 4.89 | 4.83 | 34.37M |
| September 18, 2025 | 4.95 | 4.88 | 4.88 | 4.97 | 4.86 | 53.17M |
| September 17, 2025 | 4.97 | 4.96 | 4.96 | 5.01 | 4.92 | 38.6M |
| September 16, 2025 | 5.07 | 5 | 5 | 5.1 | 4.96 | 60.06M |
| September 15, 2025 | 4.99 | 5.09 | 5.09 | 5.1 | 4.98 | 66.66M |
| September 12, 2025 | 4.98 | 5 | 5 | 5.04 | 4.96 | 69.23M |
| September 11, 2025 | 4.9 | 4.99 | 4.99 | 5.02 | 4.89 | 86.45M |
| September 10, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.84 | 30.38M |
| September 09, 2025 | 4.89 | 4.89 | 4.89 | 4.92 | 4.86 | 37.97M |
| September 08, 2025 | 4.82 | 4.9 | 4.9 | 4.95 | 4.82 | 51.1M |
| September 05, 2025 | 4.8 | 4.81 | 4.81 | 4.82 | 4.75 | 31.7M |
| September 04, 2025 | 4.78 | 4.81 | 4.81 | 4.82 | 4.76 | 28.54M |
| September 03, 2025 | 4.84 | 4.78 | 4.78 | 4.85 | 4.76 | 34.8M |
| September 02, 2025 | 4.86 | 4.84 | 4.84 | 4.87 | 4.81 | 32.19M |
| September 01, 2025 | 4.88 | 4.86 | 4.86 | 4.89 | 4.84 | 25.92M |
| August 29, 2025 | 4.89 | 4.87 | 4.87 | 4.91 | 4.85 | 32.29M |
| August 28, 2025 | 4.91 | 4.87 | 4.87 | 4.94 | 4.81 | 54.58M |
| August 27, 2025 | 5 | 4.91 | 4.91 | 5.05 | 4.9 | 61.46M |
| August 26, 2025 | 4.93 | 5.01 | 5.01 | 5.06 | 4.91 | 74.91M |
| August 25, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.89 | 44.76M |
| August 22, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.86 | 35.47M |
| August 21, 2025 | 4.9 | 4.89 | 4.89 | 4.94 | 4.88 | 47.13M |
| August 20, 2025 | 4.85 | 4.88 | 4.88 | 4.88 | 4.83 | 29.1M |
| August 19, 2025 | 4.85 | 4.85 | 4.85 | 4.87 | 4.84 | 30.22M |
| August 18, 2025 | 4.85 | 4.86 | 4.86 | 4.87 | 4.84 | 32.12M |
| August 15, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.8 | 26.51M |
| August 14, 2025 | 4.85 | 4.82 | 4.82 | 4.87 | 4.8 | 31.52M |
| August 13, 2025 | 4.87 | 4.86 | 4.86 | 4.89 | 4.83 | 36.62M |
| August 12, 2025 | 4.91 | 4.89 | 4.89 | 4.96 | 4.88 | 34.88M |
| August 11, 2025 | 4.91 | 4.93 | 4.93 | 4.94 | 4.87 | 41.18M |
| August 08, 2025 | 4.86 | 4.9 | 4.9 | 4.9 | 4.86 | 30.58M |
| August 07, 2025 | 4.84 | 4.87 | 4.87 | 4.88 | 4.82 | 27.79M |
| August 06, 2025 | 4.84 | 4.85 | 4.85 | 4.86 | 4.8 | 24.77M |
| August 05, 2025 | 4.84 | 4.84 | 4.84 | 4.86 | 4.83 | 20.01M |
| August 04, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.79 | 23.86M |
| August 01, 2025 | 4.84 | 4.84 | 4.84 | 4.87 | 4.82 | 25.12M |
| July 31, 2025 | 4.9 | 4.84 | 4.84 | 4.91 | 4.82 | 36.02M |
| July 30, 2025 | 4.9 | 4.91 | 4.91 | 4.95 | 4.89 | 34.29M |
| July 29, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.87 | 41.96M |
| July 28, 2025 | 4.97 | 4.95 | 4.95 | 5.01 | 4.93 | 46.06M |
| July 25, 2025 | 5.06 | 4.98 | 4.98 | 5.1 | 4.97 | 40.36M |
| July 24, 2025 | 5.04 | 5.04 | 5.04 | 5.06 | 4.97 | 69.44M |
| July 23, 2025 | 5.21 | 5.06 | 5.06 | 5.22 | 5.04 | 75.58M |
| July 22, 2025 | 4.94 | 5.14 | 5.14 | 5.15 | 4.91 | 119.57M |
| July 21, 2025 | 4.79 | 4.96 | 4.96 | 4.98 | 4.79 | 88.77M |
| July 18, 2025 | 4.76 | 4.8 | 4.8 | 4.8 | 4.76 | 25.09M |
| July 17, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.74 | 23.45M |
| July 16, 2025 | 4.74 | 4.76 | 4.76 | 4.78 | 4.74 | 22.12M |
| July 15, 2025 | 4.83 | 4.74 | 4.74 | 4.83 | 4.73 | 58.15M |
| July 14, 2025 | 4.87 | 4.86 | 4.86 | 4.89 | 4.85 | 26.25M |
| July 11, 2025 | 4.86 | 4.88 | 4.88 | 4.91 | 4.85 | 47.54M |
| July 10, 2025 | 4.87 | 4.86 | 4.86 | 4.88 | 4.82 | 43.74M |
| July 09, 2025 | 4.82 | 4.84 | 4.84 | 4.86 | 4.81 | 47.3M |
| July 08, 2025 | 4.77 | 4.82 | 4.82 | 4.82 | 4.74 | 44.02M |
| July 07, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.76 | 34.94M |