4.89
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.87 | 4.89 | 4.89 | 4.96 | 4.85 | 2.6M |
| September 25, 2025 | 4.92 | 4.88 | 4.88 | 4.93 | 4.8 | 4.03M |
| September 24, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.87 | 3.96M |
| September 23, 2025 | 5.01 | 4.91 | 4.91 | 5.07 | 4.8 | 8.74M |
| September 22, 2025 | 5.21 | 5.05 | 5.05 | 5.23 | 5.01 | 7.76M |
| September 19, 2025 | 5.33 | 5.21 | 5.21 | 5.35 | 5.18 | 7.34M |
| September 18, 2025 | 5.48 | 5.23 | 5.23 | 5.53 | 5.19 | 13.07M |
| September 17, 2025 | 5.02 | 5.28 | 5.28 | 5.28 | 4.99 | 5.63M |
| September 16, 2025 | 5.05 | 5.03 | 5.03 | 5.06 | 4.99 | 10.22M |
| September 15, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.11 | 18.27M |
| September 12, 2025 | 4.79 | 4.9 | 4.9 | 4.98 | 4.79 | 4.24M |
| September 11, 2025 | 4.76 | 4.78 | 4.78 | 4.79 | 4.7 | 2.65M |
| September 10, 2025 | 4.75 | 4.79 | 4.79 | 4.81 | 4.74 | 1.76M |
| September 09, 2025 | 4.82 | 4.77 | 4.77 | 4.83 | 4.73 | 1.92M |
| September 08, 2025 | 4.67 | 4.82 | 4.82 | 4.82 | 4.66 | 3.29M |
| September 05, 2025 | 4.65 | 4.68 | 4.68 | 4.69 | 4.62 | 2.02M |
| September 04, 2025 | 4.67 | 4.63 | 4.63 | 4.73 | 4.6 | 1.9M |
| September 03, 2025 | 4.78 | 4.67 | 4.67 | 4.78 | 4.65 | 2.65M |
| September 02, 2025 | 4.84 | 4.76 | 4.76 | 4.85 | 4.72 | 3.62M |
| September 01, 2025 | 4.8 | 4.84 | 4.84 | 4.88 | 4.79 | 3.19M |
| August 29, 2025 | 4.92 | 4.83 | 4.83 | 4.95 | 4.79 | 3.51M |
| August 28, 2025 | 4.98 | 4.92 | 4.92 | 5.05 | 4.82 | 5.43M |
| August 27, 2025 | 5.15 | 5 | 5 | 5.15 | 4.98 | 5.65M |
| August 26, 2025 | 4.92 | 5.13 | 5.13 | 5.14 | 4.9 | 5.95M |
| August 25, 2025 | 4.83 | 4.93 | 4.93 | 5.04 | 4.81 | 7.37M |
| August 22, 2025 | 4.91 | 4.83 | 4.83 | 4.94 | 4.8 | 4.63M |
| August 21, 2025 | 4.89 | 4.92 | 4.92 | 4.97 | 4.86 | 4.01M |
| August 20, 2025 | 4.79 | 4.89 | 4.89 | 4.9 | 4.73 | 4.01M |
| August 19, 2025 | 4.78 | 4.79 | 4.79 | 4.81 | 4.74 | 3.2M |
| August 18, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.74 | 4.52M |
| August 15, 2025 | 4.68 | 4.8 | 4.8 | 4.8 | 4.68 | 2.58M |
| August 14, 2025 | 4.8 | 4.69 | 4.69 | 4.82 | 4.66 | 4.54M |
| August 13, 2025 | 4.86 | 4.81 | 4.81 | 4.86 | 4.78 | 3.1M |
| August 12, 2025 | 4.88 | 4.84 | 4.84 | 4.92 | 4.83 | 3.48M |
| August 11, 2025 | 4.86 | 4.88 | 4.88 | 4.91 | 4.84 | 2.83M |
| August 08, 2025 | 4.82 | 4.89 | 4.89 | 4.9 | 4.8 | 4.4M |
| August 07, 2025 | 4.81 | 4.83 | 4.83 | 4.84 | 4.77 | 3.45M |
| August 06, 2025 | 4.75 | 4.82 | 4.82 | 4.84 | 4.75 | 3.66M |
| August 05, 2025 | 4.77 | 4.78 | 4.78 | 4.8 | 4.73 | 2.28M |
| August 04, 2025 | 4.64 | 4.77 | 4.77 | 4.85 | 4.64 | 4.65M |
| August 01, 2025 | 4.54 | 4.69 | 4.69 | 4.69 | 4.54 | 4.04M |
| July 31, 2025 | 4.53 | 4.55 | 4.55 | 4.59 | 4.52 | 2.25M |
| July 30, 2025 | 4.58 | 4.55 | 4.55 | 4.58 | 4.52 | 1.76M |
| July 29, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.53 | 2.39M |
| July 28, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.58 | 1.8M |
| July 25, 2025 | 4.56 | 4.59 | 4.59 | 4.62 | 4.55 | 1.94M |
| July 24, 2025 | 4.52 | 4.58 | 4.58 | 4.59 | 4.52 | 1.48M |
| July 23, 2025 | 4.6 | 4.52 | 4.52 | 4.6 | 4.52 | 2.07M |
| July 22, 2025 | 4.69 | 4.62 | 4.62 | 4.69 | 4.6 | 2.45M |
| July 21, 2025 | 4.65 | 4.69 | 4.69 | 4.71 | 4.61 | 3.04M |
| July 18, 2025 | 4.63 | 4.65 | 4.65 | 4.67 | 4.58 | 2.33M |
| July 17, 2025 | 4.63 | 4.64 | 4.64 | 4.67 | 4.6 | 2.43M |
| July 16, 2025 | 4.57 | 4.62 | 4.62 | 4.63 | 4.56 | 1.86M |
| July 15, 2025 | 4.67 | 4.58 | 4.58 | 4.69 | 4.52 | 3.98M |
| July 14, 2025 | 4.72 | 4.67 | 4.67 | 4.73 | 4.63 | 3.31M |
| July 11, 2025 | 4.74 | 4.72 | 4.72 | 4.76 | 4.71 | 2.55M |
| July 10, 2025 | 4.75 | 4.74 | 4.74 | 4.8 | 4.72 | 4.12M |
| July 09, 2025 | 4.78 | 4.75 | 4.75 | 4.85 | 4.72 | 4.25M |
| July 08, 2025 | 4.85 | 4.8 | 4.8 | 4.88 | 4.79 | 4.22M |
| July 07, 2025 | 4.74 | 4.83 | 4.83 | 4.86 | 4.73 | 3.25M |