4.57
-0.18(-3.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.71 | 4.57 | 4.57 | 4.74 | 4.57 | 69.62M |
| September 25, 2025 | 4.84 | 4.75 | 4.75 | 4.92 | 4.74 | 74.31M |
| September 24, 2025 | 4.85 | 4.81 | 4.81 | 4.9 | 4.74 | 72.84M |
| September 23, 2025 | 4.82 | 4.89 | 4.89 | 5.05 | 4.72 | 123.93M |
| September 22, 2025 | 4.73 | 4.81 | 4.81 | 4.84 | 4.72 | 50.5M |
| September 19, 2025 | 4.9 | 4.75 | 4.75 | 4.98 | 4.74 | 85.54M |
| September 18, 2025 | 4.89 | 4.95 | 4.95 | 5.07 | 4.85 | 165.51M |
| September 17, 2025 | 4.84 | 4.92 | 4.92 | 4.92 | 4.79 | 72M |
| September 16, 2025 | 4.75 | 4.87 | 4.87 | 4.96 | 4.73 | 82.67M |
| September 15, 2025 | 4.8 | 4.76 | 4.76 | 4.84 | 4.72 | 45.41M |
| September 12, 2025 | 4.85 | 4.85 | 4.85 | 4.9 | 4.81 | 61.94M |
| September 11, 2025 | 4.7 | 4.86 | 4.86 | 4.87 | 4.64 | 77.66M |
| September 10, 2025 | 4.66 | 4.71 | 4.71 | 4.77 | 4.66 | 40.99M |
| September 09, 2025 | 4.79 | 4.66 | 4.66 | 4.79 | 4.64 | 60.35M |
| September 08, 2025 | 4.69 | 4.83 | 4.83 | 4.84 | 4.67 | 64.68M |
| September 05, 2025 | 4.67 | 4.72 | 4.72 | 4.72 | 4.62 | 51.76M |
| September 04, 2025 | 4.76 | 4.66 | 4.66 | 4.81 | 4.55 | 77.54M |
| September 03, 2025 | 4.88 | 4.76 | 4.76 | 4.89 | 4.73 | 72.19M |
| September 02, 2025 | 5.06 | 4.88 | 4.88 | 5.09 | 4.79 | 123.57M |
| September 01, 2025 | 4.98 | 5.09 | 5.09 | 5.13 | 4.98 | 107.22M |
| August 29, 2025 | 5.11 | 4.98 | 4.98 | 5.14 | 4.97 | 109.69M |
| August 28, 2025 | 5 | 5.16 | 5.16 | 5.23 | 4.94 | 168.64M |
| August 27, 2025 | 5.14 | 5.01 | 5.01 | 5.25 | 5 | 172.06M |
| August 26, 2025 | 5.13 | 5.23 | 5.23 | 5.4 | 5.07 | 244.74M |
| August 25, 2025 | 5.09 | 5.01 | 5.01 | 5.13 | 4.96 | 127.87M |
| August 22, 2025 | 5.01 | 5.05 | 5.05 | 5.11 | 5.01 | 109M |
| August 21, 2025 | 5.17 | 5.07 | 5.07 | 5.23 | 4.97 | 178.64M |
| August 20, 2025 | 5.16 | 5.16 | 5.16 | 5.35 | 5.1 | 160.57M |
| August 19, 2025 | 5.47 | 5.17 | 5.17 | 5.61 | 5.15 | 281.58M |
| August 18, 2025 | 5.55 | 5.46 | 5.46 | 5.84 | 5.41 | 380.92M |
| August 15, 2025 | 5.01 | 5.46 | 5.46 | 5.78 | 5 | 384.71M |
| August 14, 2025 | 5.41 | 5.02 | 5.02 | 5.6 | 4.95 | 385.91M |
| August 13, 2025 | 4.61 | 5.29 | 5.29 | 5.54 | 4.54 | 433.82M |
| August 12, 2025 | 4.55 | 4.62 | 4.62 | 4.79 | 4.51 | 227.39M |
| August 11, 2025 | 4.39 | 4.59 | 4.59 | 4.68 | 4.35 | 247.8M |
| August 08, 2025 | 4.3 | 4.45 | 4.45 | 4.6 | 4.2 | 266.14M |
| August 07, 2025 | 4.33 | 4.39 | 4.39 | 4.8 | 4.3 | 340.37M |
| August 06, 2025 | 3.96 | 4.12 | 4.12 | 4.25 | 3.96 | 155.68M |
| August 05, 2025 | 3.88 | 3.99 | 3.99 | 4.15 | 3.85 | 144.03M |
| August 04, 2025 | 3.71 | 3.77 | 3.77 | 3.77 | 3.69 | 37.22M |
| August 01, 2025 | 3.83 | 3.75 | 3.75 | 3.87 | 3.74 | 70.2M |
| July 31, 2025 | 3.75 | 3.82 | 3.82 | 3.92 | 3.72 | 105.67M |
| July 30, 2025 | 3.74 | 3.8 | 3.8 | 3.88 | 3.7 | 81.22M |
| July 29, 2025 | 3.77 | 3.74 | 3.74 | 3.82 | 3.69 | 45.63M |
| July 28, 2025 | 3.76 | 3.74 | 3.74 | 3.76 | 3.72 | 30.24M |
| July 25, 2025 | 3.84 | 3.75 | 3.75 | 3.86 | 3.74 | 45.59M |
| July 24, 2025 | 3.79 | 3.83 | 3.83 | 3.84 | 3.77 | 47.39M |
| July 23, 2025 | 3.9 | 3.79 | 3.79 | 3.93 | 3.77 | 73.86M |
| July 22, 2025 | 3.9 | 3.89 | 3.89 | 3.94 | 3.77 | 109.13M |
| July 21, 2025 | 3.62 | 3.79 | 3.79 | 3.81 | 3.61 | 108.29M |
| July 18, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.56 | 25.11M |
| July 17, 2025 | 3.58 | 3.6 | 3.6 | 3.6 | 3.57 | 22.96M |
| July 16, 2025 | 3.6 | 3.61 | 3.61 | 3.65 | 3.58 | 27.98M |
| July 15, 2025 | 3.65 | 3.6 | 3.6 | 3.68 | 3.58 | 44.19M |
| July 14, 2025 | 3.58 | 3.66 | 3.66 | 3.71 | 3.57 | 58.85M |
| July 11, 2025 | 3.58 | 3.59 | 3.59 | 3.6 | 3.55 | 32.63M |
| July 10, 2025 | 3.53 | 3.58 | 3.58 | 3.62 | 3.53 | 46.83M |
| July 09, 2025 | 3.55 | 3.53 | 3.53 | 3.57 | 3.52 | 32.58M |
| July 08, 2025 | 3.49 | 3.55 | 3.55 | 3.55 | 3.48 | 43.8M |
| July 07, 2025 | 3.45 | 3.49 | 3.49 | 3.49 | 3.44 | 22.96M |