4.67
-0.06(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 4.73 | 4.67 | 4.67 | 4.74 | 4.66 | 18.47M |
| October 29, 2025 | 4.75 | 4.73 | 4.73 | 4.76 | 4.66 | 26.94M |
| October 28, 2025 | 4.85 | 4.77 | 4.77 | 4.86 | 4.76 | 34.25M |
| October 27, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.86 | 21.06M |
| October 24, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.87 | 18.26M |
| October 23, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.84 | 18.05M |
| October 22, 2025 | 4.9 | 4.91 | 4.91 | 4.95 | 4.89 | 16.27M |
| October 21, 2025 | 4.84 | 4.92 | 4.92 | 4.93 | 4.82 | 20.3M |
| October 20, 2025 | 4.77 | 4.84 | 4.84 | 4.85 | 4.77 | 16.03M |
| October 17, 2025 | 4.83 | 4.75 | 4.75 | 4.87 | 4.75 | 20.18M |
| October 16, 2025 | 4.94 | 4.84 | 4.84 | 4.94 | 4.83 | 21.07M |
| October 15, 2025 | 4.91 | 4.94 | 4.94 | 4.94 | 4.89 | 21.2M |
| October 14, 2025 | 4.97 | 4.91 | 4.91 | 5.01 | 4.91 | 25.76M |
| October 13, 2025 | 4.85 | 4.98 | 4.98 | 4.98 | 4.82 | 28.14M |
| October 10, 2025 | 4.89 | 4.95 | 4.95 | 5.01 | 4.86 | 30.05M |
| October 09, 2025 | 4.84 | 4.89 | 4.89 | 4.91 | 4.83 | 18.4M |
| September 30, 2025 | 4.88 | 4.85 | 4.85 | 4.91 | 4.85 | 17.32M |
| September 29, 2025 | 4.87 | 4.89 | 4.89 | 4.89 | 4.78 | 18.89M |
| September 26, 2025 | 4.85 | 4.86 | 4.86 | 4.94 | 4.84 | 19.93M |
| September 25, 2025 | 4.92 | 4.87 | 4.87 | 4.96 | 4.85 | 19.62M |
| September 24, 2025 | 4.88 | 4.94 | 4.94 | 4.95 | 4.87 | 20.6M |
| September 23, 2025 | 4.94 | 4.87 | 4.87 | 4.94 | 4.77 | 35.89M |
| September 22, 2025 | 5.03 | 4.96 | 4.96 | 5.04 | 4.9 | 31.74M |
| September 19, 2025 | 5.03 | 5.05 | 5.05 | 5.08 | 5.02 | 23.92M |
| September 18, 2025 | 5.15 | 5.04 | 5.04 | 5.15 | 5 | 38.57M |
| September 17, 2025 | 5.21 | 5.14 | 5.14 | 5.21 | 5.13 | 34.2M |
| September 16, 2025 | 5.17 | 5.23 | 5.23 | 5.24 | 5.13 | 35.99M |
| September 15, 2025 | 5.14 | 5.18 | 5.18 | 5.18 | 5.09 | 31.52M |
| September 12, 2025 | 5.15 | 5.12 | 5.12 | 5.19 | 5.12 | 33.83M |
| September 11, 2025 | 5.14 | 5.15 | 5.15 | 5.16 | 5.08 | 30.75M |
| September 10, 2025 | 5.05 | 5.15 | 5.15 | 5.17 | 5.05 | 36.29M |
| September 09, 2025 | 5.14 | 5.07 | 5.07 | 5.14 | 5.04 | 26.19M |
| September 08, 2025 | 5.1 | 5.14 | 5.14 | 5.16 | 5.1 | 24.63M |
| September 05, 2025 | 5.06 | 5.12 | 5.12 | 5.12 | 5 | 30.74M |
| September 04, 2025 | 5.03 | 5.05 | 5.05 | 5.12 | 4.99 | 40.09M |
| September 03, 2025 | 5.12 | 4.99 | 4.99 | 5.14 | 4.96 | 31.88M |
| September 02, 2025 | 5.15 | 5.1 | 5.1 | 5.16 | 5.04 | 35.88M |
| September 01, 2025 | 5.11 | 5.15 | 5.15 | 5.17 | 5.07 | 29.61M |
| August 29, 2025 | 5.19 | 5.11 | 5.11 | 5.21 | 5.09 | 39.84M |
| August 28, 2025 | 5.17 | 5.21 | 5.21 | 5.24 | 5.01 | 61.86M |
| August 27, 2025 | 5.41 | 5.21 | 5.21 | 5.44 | 5.21 | 65.6M |
| August 26, 2025 | 5.33 | 5.41 | 5.41 | 5.44 | 5.3 | 57.41M |
| August 25, 2025 | 5.37 | 5.36 | 5.36 | 5.41 | 5.32 | 59.66M |
| August 22, 2025 | 5.45 | 5.38 | 5.38 | 5.47 | 5.33 | 63.17M |
| August 21, 2025 | 5.51 | 5.47 | 5.47 | 5.61 | 5.45 | 91.51M |
| August 20, 2025 | 5.37 | 5.45 | 5.45 | 5.45 | 5.33 | 58.05M |
| August 19, 2025 | 5.38 | 5.38 | 5.38 | 5.42 | 5.35 | 50.37M |
| August 18, 2025 | 5.33 | 5.39 | 5.39 | 5.42 | 5.33 | 63.2M |
| August 15, 2025 | 5.25 | 5.38 | 5.38 | 5.39 | 5.24 | 60.02M |
| August 14, 2025 | 5.42 | 5.3 | 5.3 | 5.5 | 5.29 | 75.93M |
| August 13, 2025 | 5.4 | 5.39 | 5.39 | 5.44 | 5.33 | 66.67M |
| August 12, 2025 | 5.53 | 5.41 | 5.41 | 5.53 | 5.38 | 74.34M |
| August 11, 2025 | 5.52 | 5.52 | 5.52 | 5.57 | 5.45 | 85.59M |
| August 08, 2025 | 5.41 | 5.58 | 5.58 | 5.63 | 5.38 | 127.95M |
| August 07, 2025 | 5.45 | 5.41 | 5.41 | 5.5 | 5.37 | 77.1M |
| August 06, 2025 | 5.56 | 5.45 | 5.45 | 5.6 | 5.43 | 99.94M |
| August 05, 2025 | 5.68 | 5.6 | 5.6 | 5.73 | 5.54 | 115.93M |
| August 04, 2025 | 5.77 | 5.73 | 5.73 | 5.91 | 5.66 | 89.37M |
| August 01, 2025 | 6.15 | 5.73 | 5.73 | 6.18 | 5.72 | 138.6M |
| July 31, 2025 | 6.08 | 6.32 | 6.32 | 6.46 | 6.07 | 138.24M |