4.52
-0.05(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.47 | 4.52 | 4.52 | 4.58 | 4.51 | 4.82M |
| September 29, 2025 | 4.51 | 4.57 | 4.57 | 4.58 | 4.44 | 7.62M |
| September 26, 2025 | 4.47 | 4.52 | 4.52 | 4.55 | 4.41 | 6.21M |
| September 25, 2025 | 4.55 | 4.47 | 4.47 | 4.58 | 4.45 | 5.38M |
| September 24, 2025 | 4.4 | 4.56 | 4.56 | 4.57 | 4.37 | 9.14M |
| September 23, 2025 | 4.52 | 4.44 | 4.44 | 4.52 | 4.3 | 10.01M |
| September 22, 2025 | 4.59 | 4.51 | 4.51 | 4.6 | 4.48 | 7.53M |
| September 19, 2025 | 4.61 | 4.59 | 4.59 | 4.62 | 4.51 | 7.74M |
| September 18, 2025 | 4.68 | 4.6 | 4.6 | 4.69 | 4.57 | 7.05M |
| September 17, 2025 | 4.73 | 4.68 | 4.68 | 4.75 | 4.66 | 5.97M |
| September 16, 2025 | 4.64 | 4.73 | 4.73 | 4.73 | 4.63 | 8.74M |
| September 15, 2025 | 4.66 | 4.65 | 4.65 | 4.67 | 4.59 | 6.33M |
| September 12, 2025 | 4.73 | 4.66 | 4.66 | 4.74 | 4.63 | 5.53M |
| September 11, 2025 | 4.68 | 4.7 | 4.7 | 4.7 | 4.59 | 7.36M |
| September 10, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.62 | 4.37M |
| September 09, 2025 | 4.65 | 4.64 | 4.64 | 4.67 | 4.62 | 6.52M |
| September 08, 2025 | 4.61 | 4.65 | 4.65 | 4.65 | 4.57 | 8.31M |
| September 05, 2025 | 4.61 | 4.59 | 4.59 | 4.64 | 4.54 | 9.6M |
| September 04, 2025 | 4.51 | 4.6 | 4.6 | 4.65 | 4.49 | 12.18M |
| September 03, 2025 | 4.59 | 4.49 | 4.49 | 4.61 | 4.48 | 7.8M |
| September 02, 2025 | 4.58 | 4.6 | 4.6 | 4.62 | 4.47 | 10.82M |
| September 01, 2025 | 4.55 | 4.57 | 4.57 | 4.63 | 4.48 | 9.72M |
| August 29, 2025 | 4.61 | 4.54 | 4.54 | 4.63 | 4.53 | 7.6M |
| August 28, 2025 | 4.63 | 4.62 | 4.62 | 4.7 | 4.48 | 13.96M |
| August 27, 2025 | 4.85 | 4.63 | 4.63 | 4.85 | 4.63 | 17.19M |
| August 26, 2025 | 4.79 | 4.84 | 4.84 | 4.88 | 4.75 | 9.79M |
| August 25, 2025 | 4.8 | 4.78 | 4.78 | 4.86 | 4.76 | 10.48M |
| August 22, 2025 | 4.87 | 4.81 | 4.81 | 4.9 | 4.75 | 10.77M |
| August 21, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.83 | 8.39M |
| August 20, 2025 | 4.84 | 4.86 | 4.86 | 4.86 | 4.75 | 8.83M |
| August 19, 2025 | 4.75 | 4.84 | 4.84 | 4.84 | 4.69 | 11.66M |
| August 18, 2025 | 4.77 | 4.76 | 4.76 | 4.81 | 4.74 | 7.75M |
| August 15, 2025 | 4.78 | 4.75 | 4.75 | 4.82 | 4.74 | 9.84M |
| August 14, 2025 | 4.9 | 4.78 | 4.78 | 4.9 | 4.73 | 11.6M |
| August 13, 2025 | 4.91 | 4.87 | 4.87 | 4.92 | 4.86 | 6.91M |
| August 12, 2025 | 4.93 | 4.9 | 4.9 | 4.94 | 4.88 | 5.43M |
| August 11, 2025 | 4.94 | 4.9 | 4.9 | 4.94 | 4.89 | 8.17M |
| August 08, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.84 | 7.02M |
| August 07, 2025 | 4.92 | 4.88 | 4.88 | 4.92 | 4.87 | 6.55M |
| August 06, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.85 | 6.26M |
| August 05, 2025 | 4.83 | 4.9 | 4.9 | 4.92 | 4.83 | 9.13M |
| August 04, 2025 | 4.79 | 4.82 | 4.82 | 4.82 | 4.72 | 7.05M |
| August 01, 2025 | 4.77 | 4.8 | 4.8 | 4.82 | 4.71 | 7.65M |
| July 31, 2025 | 4.84 | 4.74 | 4.74 | 4.84 | 4.72 | 8.65M |
| July 30, 2025 | 4.81 | 4.83 | 4.83 | 4.85 | 4.77 | 6.56M |
| July 29, 2025 | 4.86 | 4.81 | 4.81 | 4.91 | 4.78 | 7.9M |
| July 28, 2025 | 4.88 | 4.86 | 4.86 | 4.94 | 4.84 | 7.78M |
| July 25, 2025 | 4.83 | 4.87 | 4.87 | 4.89 | 4.8 | 8.82M |
| July 24, 2025 | 4.76 | 4.82 | 4.82 | 4.83 | 4.73 | 9.45M |
| July 23, 2025 | 4.77 | 4.76 | 4.76 | 4.81 | 4.74 | 7.42M |
| July 22, 2025 | 4.81 | 4.77 | 4.77 | 4.84 | 4.74 | 8.16M |
| July 21, 2025 | 4.76 | 4.81 | 4.81 | 4.84 | 4.73 | 7.98M |
| July 18, 2025 | 4.77 | 4.74 | 4.74 | 4.77 | 4.69 | 6.68M |
| July 17, 2025 | 4.77 | 4.75 | 4.75 | 4.81 | 4.7 | 5.82M |
| July 16, 2025 | 4.74 | 4.77 | 4.77 | 4.81 | 4.7 | 7.43M |
| July 15, 2025 | 4.82 | 4.73 | 4.73 | 4.82 | 4.66 | 7.84M |
| July 14, 2025 | 4.76 | 4.82 | 4.82 | 4.84 | 4.75 | 5.85M |
| July 11, 2025 | 4.78 | 4.76 | 4.76 | 4.8 | 4.72 | 6.66M |
| July 10, 2025 | 4.72 | 4.78 | 4.78 | 4.79 | 4.71 | 7.17M |
| July 09, 2025 | 4.71 | 4.72 | 4.72 | 4.75 | 4.7 | 5.83M |