4.83
-0.08(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.9 | 4.83 | 4.83 | 4.93 | 4.81 | 21.82M |
| September 25, 2025 | 4.97 | 4.91 | 4.91 | 5.05 | 4.91 | 24.44M |
| September 24, 2025 | 4.98 | 4.95 | 4.95 | 5 | 4.9 | 34.79M |
| September 23, 2025 | 5.1 | 5.06 | 5.06 | 5.19 | 4.8 | 56.6M |
| September 22, 2025 | 5.18 | 5 | 5 | 5.24 | 4.98 | 48.12M |
| September 19, 2025 | 5.1 | 4.99 | 4.99 | 5.18 | 4.99 | 84.22M |
| September 18, 2025 | 5.69 | 5.33 | 5.33 | 5.82 | 5.29 | 145.24M |
| September 17, 2025 | 4.8 | 5.29 | 5.29 | 5.29 | 4.78 | 27.15M |
| September 16, 2025 | 4.74 | 4.81 | 4.81 | 4.81 | 4.71 | 11.96M |
| September 15, 2025 | 4.77 | 4.73 | 4.73 | 4.77 | 4.71 | 8.98M |
| September 12, 2025 | 4.83 | 4.78 | 4.78 | 4.86 | 4.75 | 12.3M |
| September 11, 2025 | 4.81 | 4.82 | 4.82 | 4.84 | 4.77 | 12.8M |
| September 10, 2025 | 4.76 | 4.83 | 4.83 | 4.84 | 4.74 | 12.26M |
| September 09, 2025 | 4.79 | 4.77 | 4.77 | 4.85 | 4.76 | 13.68M |
| September 08, 2025 | 4.78 | 4.8 | 4.8 | 4.88 | 4.73 | 19.34M |
| September 05, 2025 | 4.68 | 4.72 | 4.72 | 4.73 | 4.62 | 15.51M |
| September 04, 2025 | 4.73 | 4.68 | 4.68 | 4.75 | 4.63 | 20.87M |
| September 03, 2025 | 4.84 | 4.68 | 4.68 | 4.84 | 4.6 | 18.99M |
| September 02, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.67 | 14.92M |
| September 01, 2025 | 4.68 | 4.76 | 4.76 | 4.81 | 4.65 | 16.41M |
| August 29, 2025 | 4.73 | 4.68 | 4.68 | 4.76 | 4.66 | 12.25M |
| August 28, 2025 | 4.81 | 4.75 | 4.75 | 4.87 | 4.58 | 24.35M |
| August 27, 2025 | 5 | 4.8 | 4.8 | 5 | 4.79 | 21.18M |
| August 26, 2025 | 4.91 | 4.99 | 4.99 | 5.04 | 4.88 | 17.63M |
| August 25, 2025 | 5 | 4.94 | 4.94 | 5.03 | 4.9 | 21.94M |
| August 22, 2025 | 4.97 | 4.9 | 4.9 | 4.97 | 4.86 | 16.66M |
| August 21, 2025 | 4.99 | 4.97 | 4.97 | 5.01 | 4.94 | 12.85M |
| August 20, 2025 | 4.96 | 5 | 5 | 5 | 4.93 | 13.38M |
| August 19, 2025 | 4.89 | 4.96 | 4.96 | 5.04 | 4.85 | 17.88M |
| August 18, 2025 | 4.93 | 4.87 | 4.87 | 4.94 | 4.85 | 19.86M |
| August 15, 2025 | 4.92 | 4.93 | 4.93 | 5 | 4.9 | 15.53M |
| August 14, 2025 | 5 | 4.89 | 4.89 | 5.02 | 4.88 | 14.65M |
| August 13, 2025 | 5.01 | 4.99 | 4.99 | 5.03 | 4.97 | 11.45M |
| August 12, 2025 | 5.05 | 5.01 | 5.01 | 5.07 | 4.98 | 11.32M |
| August 11, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 4.99 | 14.92M |
| August 08, 2025 | 4.96 | 5.07 | 5.07 | 5.09 | 4.92 | 21.93M |
| August 07, 2025 | 4.91 | 4.96 | 4.96 | 4.98 | 4.91 | 14.38M |
| August 06, 2025 | 4.93 | 4.94 | 4.94 | 4.98 | 4.88 | 14.28M |
| August 05, 2025 | 4.87 | 4.9 | 4.9 | 4.94 | 4.86 | 16.18M |
| August 04, 2025 | 4.78 | 4.85 | 4.85 | 4.86 | 4.74 | 12.61M |
| August 01, 2025 | 4.78 | 4.78 | 4.78 | 4.82 | 4.76 | 11.26M |
| July 31, 2025 | 4.85 | 4.8 | 4.8 | 4.91 | 4.76 | 12.34M |
| July 30, 2025 | 4.89 | 4.87 | 4.87 | 4.91 | 4.82 | 10.39M |
| July 29, 2025 | 4.95 | 4.9 | 4.9 | 4.97 | 4.84 | 13.32M |
| July 28, 2025 | 4.93 | 4.94 | 4.94 | 4.96 | 4.86 | 13.59M |
| July 25, 2025 | 4.9 | 4.92 | 4.92 | 4.96 | 4.88 | 12.47M |
| July 24, 2025 | 4.84 | 4.91 | 4.91 | 4.91 | 4.83 | 11.4M |
| July 23, 2025 | 4.89 | 4.85 | 4.85 | 4.9 | 4.83 | 12.29M |
| July 22, 2025 | 4.88 | 4.89 | 4.89 | 4.9 | 4.82 | 12.77M |
| July 21, 2025 | 4.77 | 4.88 | 4.88 | 4.89 | 4.73 | 16.29M |
| July 18, 2025 | 4.8 | 4.8 | 4.8 | 4.86 | 4.75 | 12.15M |
| July 17, 2025 | 4.77 | 4.79 | 4.79 | 4.8 | 4.74 | 11.61M |
| July 16, 2025 | 4.79 | 4.77 | 4.77 | 4.79 | 4.73 | 10.38M |
| July 15, 2025 | 4.82 | 4.77 | 4.77 | 4.84 | 4.68 | 19.01M |
| July 14, 2025 | 4.86 | 4.86 | 4.86 | 4.88 | 4.82 | 9.49M |
| July 11, 2025 | 4.89 | 4.86 | 4.86 | 4.89 | 4.8 | 13.77M |
| July 10, 2025 | 4.88 | 4.87 | 4.87 | 4.93 | 4.84 | 16.22M |
| July 09, 2025 | 4.93 | 4.91 | 4.91 | 4.95 | 4.87 | 18.07M |
| July 08, 2025 | 4.94 | 4.94 | 4.94 | 4.96 | 4.89 | 21.88M |
| July 07, 2025 | 4.96 | 4.93 | 4.93 | 5.02 | 4.89 | 37.7M |