4.67
-0.06(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.72 | 4.67 | 4.67 | 4.75 | 4.67 | 20.47M |
| September 25, 2025 | 4.79 | 4.73 | 4.73 | 4.83 | 4.72 | 21.08M |
| September 24, 2025 | 4.74 | 4.79 | 4.79 | 4.8 | 4.72 | 19.58M |
| September 23, 2025 | 4.91 | 4.77 | 4.77 | 4.91 | 4.64 | 33.32M |
| September 22, 2025 | 4.92 | 4.9 | 4.9 | 4.94 | 4.85 | 21.93M |
| September 19, 2025 | 5.07 | 4.95 | 4.95 | 5.08 | 4.94 | 32.53M |
| September 18, 2025 | 5.15 | 5.06 | 5.06 | 5.18 | 5.02 | 46.67M |
| September 17, 2025 | 5.24 | 5.17 | 5.17 | 5.24 | 5.15 | 35.06M |
| September 16, 2025 | 5.11 | 5.26 | 5.26 | 5.27 | 5.09 | 44.96M |
| September 15, 2025 | 5.15 | 5.11 | 5.11 | 5.18 | 5.1 | 27.52M |
| September 12, 2025 | 5.24 | 5.16 | 5.16 | 5.27 | 5.16 | 32.82M |
| September 11, 2025 | 5.18 | 5.25 | 5.25 | 5.26 | 5.08 | 39.05M |
| September 10, 2025 | 5.2 | 5.18 | 5.18 | 5.25 | 5.15 | 25.44M |
| September 09, 2025 | 5.3 | 5.18 | 5.18 | 5.3 | 5.16 | 29.77M |
| September 08, 2025 | 5.25 | 5.3 | 5.3 | 5.32 | 5.19 | 34.24M |
| September 05, 2025 | 5.19 | 5.24 | 5.24 | 5.25 | 5.11 | 31.41M |
| September 04, 2025 | 5.28 | 5.19 | 5.19 | 5.34 | 5.11 | 43.1M |
| September 03, 2025 | 5.48 | 5.27 | 5.27 | 5.51 | 5.22 | 49.83M |
| September 02, 2025 | 5.58 | 5.49 | 5.49 | 5.61 | 5.42 | 48.84M |
| September 01, 2025 | 5.4 | 5.61 | 5.61 | 5.61 | 5.4 | 70.59M |
| August 29, 2025 | 5.54 | 5.39 | 5.39 | 5.56 | 5.37 | 50.62M |
| August 28, 2025 | 5.35 | 5.54 | 5.54 | 5.54 | 5.32 | 70.7M |
| August 27, 2025 | 5.6 | 5.38 | 5.38 | 5.62 | 5.36 | 65.1M |
| August 26, 2025 | 5.51 | 5.57 | 5.57 | 5.61 | 5.44 | 64.71M |
| August 25, 2025 | 5.5 | 5.55 | 5.55 | 5.64 | 5.48 | 74.29M |
| August 22, 2025 | 5.42 | 5.5 | 5.5 | 5.51 | 5.41 | 58.68M |
| August 21, 2025 | 5.41 | 5.44 | 5.44 | 5.51 | 5.38 | 57.91M |
| August 20, 2025 | 5.35 | 5.41 | 5.41 | 5.41 | 5.32 | 35.94M |
| August 19, 2025 | 5.33 | 5.39 | 5.39 | 5.47 | 5.3 | 46.57M |
| August 18, 2025 | 5.24 | 5.34 | 5.34 | 5.38 | 5.23 | 48.42M |
| August 15, 2025 | 5.18 | 5.23 | 5.23 | 5.25 | 5.17 | 28.59M |
| August 14, 2025 | 5.3 | 5.2 | 5.2 | 5.31 | 5.19 | 40.44M |
| August 13, 2025 | 5.3 | 5.31 | 5.31 | 5.36 | 5.29 | 34.17M |
| August 12, 2025 | 5.34 | 5.29 | 5.29 | 5.35 | 5.26 | 31.03M |
| August 11, 2025 | 5.32 | 5.34 | 5.34 | 5.38 | 5.31 | 23.17M |
| August 08, 2025 | 5.39 | 5.33 | 5.33 | 5.39 | 5.31 | 24.96M |
| August 07, 2025 | 5.43 | 5.39 | 5.39 | 5.45 | 5.37 | 31.66M |
| August 06, 2025 | 5.32 | 5.45 | 5.45 | 5.47 | 5.3 | 50.9M |
| August 05, 2025 | 5.33 | 5.33 | 5.33 | 5.36 | 5.3 | 23.87M |
| August 04, 2025 | 5.29 | 5.33 | 5.33 | 5.34 | 5.2 | 23.92M |
| August 01, 2025 | 5.4 | 5.31 | 5.31 | 5.41 | 5.28 | 24.79M |
| July 31, 2025 | 5.34 | 5.36 | 5.36 | 5.45 | 5.33 | 31.03M |
| July 30, 2025 | 5.35 | 5.37 | 5.37 | 5.43 | 5.34 | 25.44M |
| July 29, 2025 | 5.42 | 5.38 | 5.38 | 5.44 | 5.32 | 28.3M |
| July 28, 2025 | 5.49 | 5.42 | 5.42 | 5.49 | 5.4 | 29.39M |
| July 25, 2025 | 5.45 | 5.47 | 5.47 | 5.49 | 5.43 | 25.52M |
| July 24, 2025 | 5.35 | 5.45 | 5.45 | 5.45 | 5.35 | 26.03M |
| July 23, 2025 | 5.46 | 5.36 | 5.36 | 5.48 | 5.36 | 39.56M |
| July 22, 2025 | 5.51 | 5.49 | 5.49 | 5.55 | 5.45 | 39.34M |
| July 21, 2025 | 5.53 | 5.56 | 5.56 | 5.57 | 5.5 | 40.86M |
| July 18, 2025 | 5.59 | 5.57 | 5.57 | 5.67 | 5.55 | 50.81M |
| July 17, 2025 | 5.53 | 5.55 | 5.55 | 5.57 | 5.49 | 46.23M |
| July 16, 2025 | 5.44 | 5.5 | 5.5 | 5.57 | 5.43 | 54M |
| July 15, 2025 | 5.43 | 5.46 | 5.46 | 5.52 | 5.35 | 49.75M |
| July 14, 2025 | 5.44 | 5.42 | 5.42 | 5.48 | 5.38 | 25.35M |
| July 11, 2025 | 5.44 | 5.46 | 5.46 | 5.49 | 5.36 | 44.26M |
| July 10, 2025 | 5.43 | 5.45 | 5.45 | 5.5 | 5.41 | 34.17M |
| July 09, 2025 | 5.53 | 5.45 | 5.45 | 5.53 | 5.44 | 41.25M |
| July 08, 2025 | 5.5 | 5.53 | 5.53 | 5.54 | 5.46 | 35.46M |
| July 07, 2025 | 5.42 | 5.51 | 5.51 | 5.59 | 5.4 | 37.88M |