4.83
+0.04(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4.8 | 4.83 | 4.83 | 4.85 | 4.79 | 46.16M |
| October 17, 2025 | 4.9 | 4.79 | 4.79 | 4.95 | 4.78 | 67.71M |
| October 16, 2025 | 4.99 | 4.92 | 4.92 | 5.02 | 4.9 | 75.23M |
| October 15, 2025 | 4.91 | 5.04 | 5.04 | 5.08 | 4.83 | 121.25M |
| October 14, 2025 | 4.96 | 4.91 | 4.91 | 5.03 | 4.88 | 87.9M |
| October 13, 2025 | 4.75 | 4.95 | 4.95 | 4.95 | 4.61 | 87.22M |
| October 10, 2025 | 5 | 5.01 | 5.01 | 5.05 | 4.95 | 85.44M |
| October 09, 2025 | 4.95 | 5.02 | 5.02 | 5.03 | 4.9 | 91.53M |
| September 30, 2025 | 5 | 4.97 | 4.97 | 5.08 | 4.97 | 85.75M |
| September 29, 2025 | 5.04 | 5 | 5 | 5.05 | 4.87 | 111.54M |
| September 26, 2025 | 5.07 | 5.1 | 5.1 | 5.24 | 5.04 | 137.57M |
| September 25, 2025 | 5.09 | 5.01 | 5.01 | 5.11 | 5.01 | 106.97M |
| September 24, 2025 | 4.91 | 5.07 | 5.07 | 5.15 | 4.84 | 135.36M |
| September 23, 2025 | 5.23 | 5.05 | 5.05 | 5.26 | 4.91 | 239.86M |
| September 22, 2025 | 5.68 | 5.33 | 5.33 | 5.68 | 5.28 | 347.47M |
| September 19, 2025 | 5.76 | 5.87 | 5.87 | 5.99 | 5.68 | 328.62M |
| September 18, 2025 | 5.9 | 5.71 | 5.71 | 5.96 | 5.61 | 262.04M |
| September 17, 2025 | 5.88 | 5.9 | 5.9 | 6.03 | 5.79 | 358.11M |
| September 16, 2025 | 5.64 | 6.03 | 6.03 | 6.17 | 5.64 | 542.5M |
| September 15, 2025 | 5.73 | 5.61 | 5.61 | 5.75 | 5.6 | 122.49M |
| September 12, 2025 | 5.65 | 5.7 | 5.7 | 5.78 | 5.61 | 169.75M |
| September 11, 2025 | 5.6 | 5.69 | 5.69 | 5.78 | 5.46 | 183.71M |
| September 10, 2025 | 5.7 | 5.67 | 5.67 | 5.78 | 5.61 | 169.52M |
| September 09, 2025 | 5.53 | 5.78 | 5.78 | 5.81 | 5.45 | 290.38M |
| September 08, 2025 | 5.52 | 5.53 | 5.53 | 5.65 | 5.47 | 140.28M |
| September 05, 2025 | 5.42 | 5.5 | 5.5 | 5.5 | 5.2 | 153.76M |
| September 04, 2025 | 5.3 | 5.42 | 5.42 | 5.51 | 5.28 | 159.01M |
| September 03, 2025 | 5.52 | 5.33 | 5.33 | 5.56 | 5.3 | 128.64M |
| September 02, 2025 | 5.69 | 5.5 | 5.5 | 5.69 | 5.44 | 152.39M |
| September 01, 2025 | 5.67 | 5.7 | 5.7 | 5.75 | 5.65 | 145.96M |
| August 29, 2025 | 5.76 | 5.66 | 5.66 | 5.86 | 5.64 | 180.44M |
| August 28, 2025 | 5.87 | 5.8 | 5.8 | 5.96 | 5.5 | 327.7M |
| August 27, 2025 | 5.9 | 5.99 | 5.99 | 6.38 | 5.85 | 441.52M |
| August 26, 2025 | 6.02 | 5.97 | 5.97 | 6.04 | 5.86 | 305.5M |
| August 25, 2025 | 5.98 | 6.19 | 6.19 | 6.48 | 5.85 | 513.85M |
| August 22, 2025 | 6 | 5.93 | 5.93 | 6.36 | 5.63 | 599.87M |
| August 21, 2025 | 5.53 | 6.06 | 6.06 | 6.06 | 5.53 | 362.06M |
| August 20, 2025 | 5.34 | 5.51 | 5.51 | 5.65 | 5.24 | 293.75M |
| August 19, 2025 | 5.24 | 5.34 | 5.34 | 5.36 | 5.2 | 192.79M |
| August 18, 2025 | 5.21 | 5.24 | 5.24 | 5.26 | 5.18 | 126.65M |
| August 15, 2025 | 5.15 | 5.21 | 5.21 | 5.23 | 5.1 | 100.58M |
| August 14, 2025 | 5.23 | 5.19 | 5.19 | 5.29 | 5.16 | 112.12M |
| August 13, 2025 | 5.32 | 5.26 | 5.26 | 5.34 | 5.21 | 149.67M |
| August 12, 2025 | 5.25 | 5.36 | 5.36 | 5.4 | 5.23 | 208.1M |
| August 11, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.16 | 77.67M |
| August 08, 2025 | 5.26 | 5.19 | 5.19 | 5.27 | 5.17 | 102.37M |
| August 07, 2025 | 5.24 | 5.3 | 5.3 | 5.39 | 5.23 | 137.66M |
| August 06, 2025 | 5.26 | 5.24 | 5.24 | 5.26 | 5.2 | 82.99M |
| August 05, 2025 | 5.21 | 5.26 | 5.26 | 5.27 | 5.19 | 92.03M |
| August 04, 2025 | 5.25 | 5.22 | 5.22 | 5.25 | 5.15 | 97.49M |
| August 01, 2025 | 5.24 | 5.29 | 5.29 | 5.32 | 5.19 | 106.4M |
| July 31, 2025 | 5.38 | 5.28 | 5.28 | 5.44 | 5.24 | 164.47M |
| July 30, 2025 | 5.55 | 5.44 | 5.44 | 5.56 | 5.4 | 189.61M |
| July 29, 2025 | 5.68 | 5.62 | 5.62 | 5.8 | 5.53 | 228.36M |
| July 28, 2025 | 5.55 | 5.64 | 5.64 | 5.67 | 5.48 | 197.36M |
| July 25, 2025 | 5.55 | 5.57 | 5.57 | 5.77 | 5.48 | 209.44M |
| July 24, 2025 | 5.59 | 5.58 | 5.58 | 5.61 | 5.51 | 204.45M |
| July 23, 2025 | 5.41 | 5.68 | 5.68 | 5.74 | 5.3 | 362.64M |
| July 22, 2025 | 5.53 | 5.46 | 5.46 | 5.6 | 5.4 | 214.34M |
| July 21, 2025 | 5.41 | 5.49 | 5.49 | 5.53 | 5.36 | 170.22M |