4.73
+0.06(+1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.7 | 4.73 | 4.73 | 4.8 | 4.7 | 2.75M |
| September 29, 2025 | 4.65 | 4.67 | 4.67 | 4.73 | 4.62 | 3.3M |
| September 26, 2025 | 4.7 | 4.62 | 4.62 | 4.76 | 4.62 | 4.04M |
| September 25, 2025 | 4.72 | 4.75 | 4.75 | 4.82 | 4.68 | 3.61M |
| September 24, 2025 | 4.6 | 4.77 | 4.77 | 4.82 | 4.56 | 6.37M |
| September 23, 2025 | 4.72 | 4.63 | 4.63 | 4.72 | 4.57 | 4.14M |
| September 22, 2025 | 4.74 | 4.7 | 4.7 | 4.77 | 4.67 | 3.44M |
| September 19, 2025 | 4.83 | 4.76 | 4.76 | 4.83 | 4.58 | 6.35M |
| September 18, 2025 | 4.73 | 4.58 | 4.58 | 4.73 | 4.56 | 7.88M |
| September 17, 2025 | 4.68 | 4.73 | 4.73 | 4.75 | 4.67 | 3.39M |
| September 16, 2025 | 4.83 | 4.72 | 4.72 | 4.85 | 4.72 | 5.14M |
| September 15, 2025 | 4.82 | 4.82 | 4.82 | 4.86 | 4.8 | 4.42M |
| September 12, 2025 | 4.89 | 4.86 | 4.86 | 4.91 | 4.83 | 5.34M |
| September 11, 2025 | 4.87 | 4.9 | 4.9 | 4.94 | 4.82 | 4.51M |
| September 10, 2025 | 4.84 | 4.89 | 4.89 | 4.93 | 4.78 | 6.11M |
| September 09, 2025 | 4.9 | 4.83 | 4.83 | 4.91 | 4.78 | 5.69M |
| September 08, 2025 | 4.85 | 4.89 | 4.89 | 5 | 4.8 | 7.92M |
| September 05, 2025 | 4.83 | 4.88 | 4.88 | 4.96 | 4.8 | 9.58M |
| September 04, 2025 | 4.73 | 4.88 | 4.88 | 4.99 | 4.72 | 13.06M |
| September 03, 2025 | 4.75 | 4.76 | 4.76 | 4.85 | 4.57 | 13.6M |
| September 02, 2025 | 4.47 | 4.74 | 4.74 | 4.74 | 4.47 | 11.68M |
| September 01, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.4 | 8.69M |
| August 29, 2025 | 4.6 | 4.52 | 4.52 | 4.6 | 4.44 | 8.01M |
| August 28, 2025 | 4.56 | 4.6 | 4.6 | 4.65 | 4.34 | 15.6M |
| August 27, 2025 | 4.75 | 4.54 | 4.54 | 4.76 | 4.52 | 11.78M |
| August 26, 2025 | 4.75 | 4.76 | 4.76 | 4.83 | 4.7 | 6.96M |
| August 25, 2025 | 4.89 | 4.71 | 4.71 | 4.89 | 4.66 | 14.82M |
| August 22, 2025 | 4.98 | 4.89 | 4.89 | 5 | 4.85 | 10.51M |
| August 21, 2025 | 5.11 | 4.98 | 4.98 | 5.12 | 4.94 | 13.42M |
| August 20, 2025 | 4.81 | 5.04 | 5.04 | 5.04 | 4.81 | 14.93M |
| August 19, 2025 | 4.95 | 4.8 | 4.8 | 4.96 | 4.79 | 17.97M |
| August 18, 2025 | 5.05 | 4.95 | 4.95 | 5.07 | 4.93 | 16.92M |
| August 15, 2025 | 4.98 | 5.09 | 5.09 | 5.12 | 4.86 | 21.1M |
| August 14, 2025 | 5.26 | 5.02 | 5.02 | 5.28 | 5.01 | 24.31M |
| August 13, 2025 | 5.5 | 5.27 | 5.27 | 5.54 | 5.21 | 24M |
| August 12, 2025 | 5.5 | 5.45 | 5.45 | 5.63 | 5.42 | 28.13M |
| August 11, 2025 | 5.98 | 5.7 | 5.7 | 5.98 | 5.7 | 30.62M |
| August 08, 2025 | 5.88 | 6 | 6 | 6.09 | 5.71 | 24.76M |
| August 07, 2025 | 5.96 | 5.8 | 5.8 | 5.96 | 5.55 | 22.07M |
| August 06, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.52 | 4.5M |
| August 05, 2025 | 5.15 | 5.41 | 5.41 | 5.41 | 5.15 | 5.8M |
| August 04, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.06 | 4.42M |
| August 01, 2025 | 5.1 | 5.16 | 5.16 | 5.16 | 5.09 | 4.3M |
| July 31, 2025 | 5.11 | 5.1 | 5.1 | 5.16 | 5.05 | 5.13M |
| July 30, 2025 | 5 | 5.1 | 5.1 | 5.13 | 4.96 | 5.79M |
| July 29, 2025 | 4.95 | 4.99 | 4.99 | 5.02 | 4.93 | 2.67M |
| July 28, 2025 | 5 | 4.98 | 4.98 | 5.06 | 4.95 | 4.62M |
| July 25, 2025 | 5.06 | 5.02 | 5.02 | 5.1 | 5.02 | 3.58M |
| July 24, 2025 | 5.05 | 5.09 | 5.09 | 5.14 | 4.97 | 8.32M |
| July 23, 2025 | 4.81 | 4.9 | 4.9 | 4.98 | 4.79 | 6.58M |
| July 22, 2025 | 5.07 | 4.81 | 4.81 | 5.07 | 4.81 | 15.4M |
| July 21, 2025 | 5.02 | 5.06 | 5.06 | 5.08 | 5 | 4.19M |
| July 18, 2025 | 5.07 | 5.02 | 5.02 | 5.11 | 5.02 | 4.56M |
| July 17, 2025 | 5.13 | 5.06 | 5.06 | 5.13 | 5.05 | 3.58M |
| July 16, 2025 | 5.19 | 5.1 | 5.1 | 5.19 | 5.09 | 4.47M |
| July 15, 2025 | 5.1 | 5.14 | 5.14 | 5.2 | 5.03 | 7.02M |
| July 14, 2025 | 5.04 | 5.07 | 5.07 | 5.12 | 4.97 | 5.11M |
| July 11, 2025 | 5.05 | 5.01 | 5.01 | 5.08 | 5.01 | 5.22M |
| July 10, 2025 | 5.05 | 5.11 | 5.11 | 5.11 | 5 | 3.7M |
| July 09, 2025 | 5.11 | 5.03 | 5.03 | 5.13 | 5 | 6.18M |
