4.53
-0.09(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.61 | 4.53 | 4.53 | 4.66 | 4.51 | 13.09M |
| October 16, 2025 | 4.7 | 4.62 | 4.62 | 4.7 | 4.57 | 14.12M |
| October 15, 2025 | 4.63 | 4.68 | 4.68 | 4.69 | 4.57 | 17.85M |
| October 14, 2025 | 4.68 | 4.59 | 4.59 | 4.75 | 4.56 | 17.22M |
| October 13, 2025 | 4.48 | 4.65 | 4.65 | 4.66 | 4.35 | 20.81M |
| October 10, 2025 | 4.64 | 4.64 | 4.64 | 4.71 | 4.59 | 15.88M |
| October 09, 2025 | 4.72 | 4.65 | 4.65 | 4.76 | 4.64 | 14.92M |
| September 30, 2025 | 4.73 | 4.71 | 4.71 | 4.79 | 4.7 | 11.84M |
| September 29, 2025 | 4.66 | 4.73 | 4.73 | 4.74 | 4.58 | 16.65M |
| September 26, 2025 | 4.67 | 4.68 | 4.68 | 4.78 | 4.58 | 17.09M |
| September 25, 2025 | 4.76 | 4.66 | 4.66 | 4.82 | 4.64 | 19.5M |
| September 24, 2025 | 4.57 | 4.78 | 4.78 | 4.8 | 4.53 | 26.09M |
| September 23, 2025 | 4.67 | 4.57 | 4.57 | 4.7 | 4.46 | 21.2M |
| September 22, 2025 | 4.69 | 4.71 | 4.71 | 4.74 | 4.64 | 12.48M |
| September 19, 2025 | 4.85 | 4.7 | 4.7 | 4.88 | 4.66 | 21.29M |
| September 18, 2025 | 4.97 | 4.85 | 4.85 | 5.02 | 4.81 | 20.91M |
| September 17, 2025 | 5.01 | 4.98 | 4.98 | 5.04 | 4.93 | 15.96M |
| September 16, 2025 | 4.87 | 5.01 | 5.01 | 5.01 | 4.82 | 19.69M |
| September 15, 2025 | 4.98 | 4.89 | 4.89 | 4.98 | 4.83 | 19.26M |
| September 12, 2025 | 5 | 4.96 | 4.96 | 5.03 | 4.95 | 16.02M |
| September 11, 2025 | 4.93 | 5 | 5 | 5.01 | 4.86 | 20.27M |
| September 10, 2025 | 4.88 | 4.93 | 4.93 | 5.03 | 4.88 | 22.65M |
| September 09, 2025 | 4.95 | 4.85 | 4.85 | 4.95 | 4.83 | 18.08M |
| September 08, 2025 | 4.92 | 4.95 | 4.95 | 5.01 | 4.9 | 18.9M |
| September 05, 2025 | 4.83 | 4.93 | 4.93 | 4.95 | 4.73 | 21M |
| September 04, 2025 | 4.81 | 4.81 | 4.81 | 4.93 | 4.74 | 23.7M |
| September 03, 2025 | 4.98 | 4.81 | 4.81 | 5 | 4.77 | 18.58M |
| September 02, 2025 | 5.17 | 4.99 | 4.99 | 5.17 | 4.84 | 35.04M |
| September 01, 2025 | 5.13 | 5.16 | 5.16 | 5.27 | 5.12 | 25.25M |
| August 29, 2025 | 5.28 | 5.12 | 5.12 | 5.3 | 5.08 | 26.01M |
| August 28, 2025 | 5.24 | 5.28 | 5.28 | 5.35 | 5 | 27.57M |
| August 27, 2025 | 5.52 | 5.26 | 5.26 | 5.65 | 5.23 | 29.14M |
| August 26, 2025 | 5.38 | 5.49 | 5.49 | 5.53 | 5.35 | 24.86M |
| August 25, 2025 | 5.49 | 5.38 | 5.38 | 5.49 | 5.34 | 18.43M |
| August 22, 2025 | 5.4 | 5.43 | 5.43 | 5.46 | 5.35 | 16.11M |
| August 21, 2025 | 5.44 | 5.42 | 5.42 | 5.48 | 5.36 | 19.25M |
| August 20, 2025 | 5.37 | 5.42 | 5.42 | 5.43 | 5.29 | 16.59M |
| August 19, 2025 | 5.32 | 5.38 | 5.38 | 5.4 | 5.24 | 20.07M |
| August 18, 2025 | 5.18 | 5.29 | 5.29 | 5.34 | 5.17 | 20.05M |
| August 15, 2025 | 5.14 | 5.17 | 5.17 | 5.2 | 5.13 | 17.55M |
| August 14, 2025 | 5.32 | 5.13 | 5.13 | 5.33 | 5.12 | 22.02M |
| August 13, 2025 | 5.37 | 5.31 | 5.31 | 5.39 | 5.3 | 18.19M |
| August 12, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.29 | 12.82M |
| August 11, 2025 | 5.32 | 5.39 | 5.39 | 5.41 | 5.27 | 15.61M |
| August 08, 2025 | 5.39 | 5.32 | 5.32 | 5.4 | 5.26 | 18.53M |
| August 07, 2025 | 5.44 | 5.41 | 5.41 | 5.49 | 5.37 | 21.02M |
| August 06, 2025 | 5.29 | 5.46 | 5.46 | 5.47 | 5.28 | 25.82M |
| August 05, 2025 | 5.26 | 5.3 | 5.3 | 5.34 | 5.22 | 19.23M |
| August 04, 2025 | 5.19 | 5.23 | 5.23 | 5.24 | 5.09 | 16.88M |
| August 01, 2025 | 5.07 | 5.2 | 5.2 | 5.23 | 5.05 | 30.32M |
| July 31, 2025 | 5.05 | 5.05 | 5.05 | 5.15 | 5.02 | 17.89M |
| July 30, 2025 | 5.15 | 5.08 | 5.08 | 5.16 | 5 | 18.04M |
| July 29, 2025 | 5.18 | 5.15 | 5.15 | 5.2 | 5.1 | 13.02M |
| July 28, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.09 | 17.13M |
| July 25, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 5.03 | 18.67M |
| July 24, 2025 | 5.01 | 5.1 | 5.1 | 5.24 | 4.97 | 18.27M |
| July 23, 2025 | 5.03 | 5.01 | 5.01 | 5.07 | 4.98 | 15.68M |
| July 22, 2025 | 5.14 | 5.06 | 5.06 | 5.16 | 5.02 | 17.85M |
| July 21, 2025 | 5.1 | 5.12 | 5.12 | 5.16 | 5.05 | 13.53M |
| July 18, 2025 | 5.06 | 5.11 | 5.11 | 5.15 | 5.04 | 19.74M |