4.91
-0.09(-1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.95 | 4.91 | 4.91 | 4.98 | 4.89 | 17.56M |
| September 25, 2025 | 5.15 | 5 | 5 | 5.16 | 4.94 | 25.95M |
| September 24, 2025 | 5.06 | 5.15 | 5.15 | 5.17 | 5 | 15.63M |
| September 23, 2025 | 5.17 | 5.08 | 5.08 | 5.19 | 4.94 | 29.09M |
| September 22, 2025 | 5.22 | 5.18 | 5.18 | 5.24 | 5.15 | 17.6M |
| September 19, 2025 | 5.3 | 5.24 | 5.24 | 5.35 | 5.22 | 13.51M |
| September 18, 2025 | 5.42 | 5.29 | 5.29 | 5.44 | 5.25 | 25.2M |
| September 17, 2025 | 5.51 | 5.44 | 5.44 | 5.51 | 5.43 | 19.44M |
| September 16, 2025 | 5.45 | 5.52 | 5.52 | 5.52 | 5.4 | 20.65M |
| September 15, 2025 | 5.45 | 5.44 | 5.44 | 5.49 | 5.4 | 20.82M |
| September 12, 2025 | 5.46 | 5.5 | 5.5 | 5.61 | 5.43 | 30.6M |
| September 11, 2025 | 5.51 | 5.46 | 5.46 | 5.52 | 5.36 | 27.97M |
| September 10, 2025 | 5.3 | 5.51 | 5.51 | 5.52 | 5.29 | 37.97M |
| September 09, 2025 | 5.36 | 5.28 | 5.28 | 5.36 | 5.26 | 15.29M |
| September 08, 2025 | 5.3 | 5.37 | 5.37 | 5.37 | 5.26 | 18.24M |
| September 05, 2025 | 5.28 | 5.29 | 5.29 | 5.3 | 5.18 | 18.26M |
| September 04, 2025 | 5.22 | 5.25 | 5.25 | 5.31 | 5.18 | 23.16M |
| September 03, 2025 | 5.36 | 5.22 | 5.22 | 5.4 | 5.21 | 21.94M |
| September 02, 2025 | 5.53 | 5.36 | 5.36 | 5.53 | 5.35 | 30.12M |
| September 01, 2025 | 5.4 | 5.53 | 5.53 | 5.53 | 5.4 | 24.58M |
| August 29, 2025 | 5.5 | 5.41 | 5.41 | 5.51 | 5.39 | 25.96M |
| August 28, 2025 | 5.53 | 5.52 | 5.52 | 5.61 | 5.28 | 48.89M |
| August 27, 2025 | 5.78 | 5.57 | 5.57 | 5.83 | 5.55 | 43.71M |
| August 26, 2025 | 5.76 | 5.8 | 5.8 | 5.83 | 5.68 | 35.4M |
| August 25, 2025 | 5.71 | 5.76 | 5.76 | 5.86 | 5.69 | 48.29M |
| August 22, 2025 | 5.7 | 5.72 | 5.72 | 5.73 | 5.62 | 35.61M |
| August 21, 2025 | 5.69 | 5.69 | 5.69 | 5.75 | 5.67 | 31.37M |
| August 20, 2025 | 5.67 | 5.72 | 5.72 | 5.72 | 5.62 | 34.11M |
| August 19, 2025 | 5.71 | 5.71 | 5.71 | 5.77 | 5.64 | 34.19M |
| August 18, 2025 | 5.61 | 5.72 | 5.72 | 5.78 | 5.59 | 50.75M |
| August 15, 2025 | 5.55 | 5.64 | 5.64 | 5.67 | 5.52 | 47.87M |
| August 14, 2025 | 5.74 | 5.6 | 5.6 | 5.78 | 5.6 | 80.97M |
| August 13, 2025 | 5.92 | 5.82 | 5.82 | 6.16 | 5.74 | 152.11M |
| August 12, 2025 | 7.22 | 7.17 | 7.17 | 7.25 | 7.1 | 22.2M |
| August 11, 2025 | 7.18 | 7.22 | 7.22 | 7.28 | 7.16 | 20.95M |
| August 08, 2025 | 7.41 | 7.18 | 7.18 | 7.41 | 7.13 | 28.98M |
| August 07, 2025 | 7.44 | 7.35 | 7.35 | 7.53 | 7.34 | 36.36M |
| August 06, 2025 | 7.16 | 7.55 | 7.55 | 7.55 | 7.13 | 67.82M |
| August 05, 2025 | 7.17 | 7.1 | 7.1 | 7.19 | 7.06 | 16.69M |
| August 04, 2025 | 7.05 | 7.13 | 7.13 | 7.14 | 6.98 | 18.26M |
| August 01, 2025 | 6.99 | 7.11 | 7.11 | 7.12 | 6.9 | 23.33M |
| July 31, 2025 | 7.04 | 7.01 | 7.01 | 7.15 | 7 | 22.91M |
| July 30, 2025 | 7.11 | 7.04 | 7.04 | 7.13 | 6.97 | 21.24M |
| July 29, 2025 | 7.06 | 7.14 | 7.14 | 7.21 | 6.96 | 28.71M |
| July 28, 2025 | 7.14 | 7.06 | 7.06 | 7.15 | 7.01 | 14.6M |
| July 25, 2025 | 6.93 | 7.09 | 7.09 | 7.14 | 6.92 | 28.45M |
| July 24, 2025 | 6.88 | 6.94 | 6.94 | 6.97 | 6.83 | 14.76M |
| July 23, 2025 | 6.87 | 6.87 | 6.87 | 6.94 | 6.83 | 12.28M |
| July 22, 2025 | 7 | 6.88 | 6.88 | 7.03 | 6.84 | 18.58M |
| July 21, 2025 | 6.98 | 7.03 | 7.03 | 7.03 | 6.95 | 15.54M |
| July 18, 2025 | 7.06 | 6.99 | 6.99 | 7.14 | 6.98 | 16.66M |
| July 17, 2025 | 6.93 | 7.05 | 7.05 | 7.09 | 6.91 | 17.21M |
| July 16, 2025 | 6.9 | 6.95 | 6.95 | 7.06 | 6.88 | 18.43M |
| July 15, 2025 | 6.96 | 6.93 | 6.93 | 7 | 6.77 | 20.44M |
| July 14, 2025 | 7.09 | 6.98 | 6.98 | 7.09 | 6.93 | 18.52M |
| July 11, 2025 | 7.09 | 7.1 | 7.1 | 7.15 | 7.02 | 27.54M |
| July 10, 2025 | 7.01 | 7.15 | 7.15 | 7.28 | 6.96 | 37.64M |
| July 09, 2025 | 6.97 | 7.07 | 7.07 | 7.16 | 6.93 | 32.5M |
| July 08, 2025 | 6.86 | 6.99 | 6.99 | 7 | 6.83 | 17.45M |
| July 07, 2025 | 6.83 | 6.89 | 6.89 | 6.92 | 6.8 | 11.35M |