4.65
+0.06(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.6 | 4.65 | 4.65 | 4.68 | 4.57 | 5.31M |
| September 29, 2025 | 4.53 | 4.59 | 4.59 | 4.59 | 4.4 | 6.23M |
| September 26, 2025 | 4.56 | 4.52 | 4.52 | 4.65 | 4.49 | 8.79M |
| September 25, 2025 | 4.47 | 4.59 | 4.59 | 4.61 | 4.47 | 9.59M |
| September 24, 2025 | 4.4 | 4.47 | 4.47 | 4.52 | 4.37 | 11.96M |
| September 23, 2025 | 4.52 | 4.38 | 4.38 | 4.55 | 4.24 | 16.9M |
| September 22, 2025 | 4.81 | 4.56 | 4.56 | 4.88 | 4.5 | 19.67M |
| September 19, 2025 | 4.9 | 4.8 | 4.8 | 4.92 | 4.77 | 8.37M |
| September 18, 2025 | 5 | 4.9 | 4.9 | 5.06 | 4.87 | 10.9M |
| September 17, 2025 | 5.1 | 5.02 | 5.02 | 5.11 | 5.01 | 6.21M |
| September 16, 2025 | 5.03 | 5.07 | 5.07 | 5.08 | 4.93 | 7.85M |
| September 15, 2025 | 5.25 | 5.04 | 5.04 | 5.25 | 5 | 12.45M |
| September 12, 2025 | 5.08 | 5.22 | 5.22 | 5.32 | 5.07 | 17.93M |
| September 11, 2025 | 4.99 | 5.07 | 5.07 | 5.08 | 4.98 | 9.48M |
| September 10, 2025 | 4.92 | 5.04 | 5.04 | 5.04 | 4.92 | 10.79M |
| September 09, 2025 | 4.98 | 4.92 | 4.92 | 5.08 | 4.87 | 13.3M |
| September 08, 2025 | 4.7 | 4.95 | 4.95 | 4.96 | 4.7 | 13.84M |
| September 05, 2025 | 4.58 | 4.71 | 4.71 | 4.73 | 4.52 | 7.56M |
| September 04, 2025 | 4.57 | 4.58 | 4.58 | 4.64 | 4.5 | 7.3M |
| September 03, 2025 | 4.73 | 4.57 | 4.57 | 4.73 | 4.53 | 9.96M |
| September 02, 2025 | 4.8 | 4.72 | 4.72 | 4.86 | 4.66 | 8.33M |
| September 01, 2025 | 4.67 | 4.81 | 4.81 | 4.82 | 4.66 | 7.81M |
| August 29, 2025 | 4.76 | 4.7 | 4.7 | 4.81 | 4.64 | 14.83M |
| August 28, 2025 | 4.86 | 4.8 | 4.8 | 4.93 | 4.6 | 18.51M |
| August 27, 2025 | 5.02 | 4.87 | 4.87 | 5.05 | 4.81 | 23.32M |
| August 26, 2025 | 4.98 | 5.16 | 5.16 | 5.18 | 4.94 | 13.62M |
| August 25, 2025 | 5.04 | 4.99 | 4.99 | 5.09 | 4.93 | 16.21M |
| August 22, 2025 | 5.02 | 5.06 | 5.06 | 5.07 | 4.95 | 15.65M |
| August 21, 2025 | 4.8 | 4.99 | 4.99 | 5 | 4.8 | 16.63M |
| August 20, 2025 | 4.68 | 4.81 | 4.81 | 4.85 | 4.65 | 12.08M |
| August 19, 2025 | 4.56 | 4.7 | 4.7 | 4.73 | 4.53 | 12.28M |
| August 18, 2025 | 4.67 | 4.56 | 4.56 | 4.71 | 4.55 | 18.66M |
| August 15, 2025 | 4.54 | 4.65 | 4.65 | 4.66 | 4.45 | 18.35M |
| August 14, 2025 | 4.65 | 4.46 | 4.46 | 4.83 | 4.43 | 28.43M |
| August 13, 2025 | 4.65 | 4.67 | 4.67 | 4.89 | 4.65 | 21.97M |
| August 12, 2025 | 4.48 | 4.61 | 4.61 | 4.64 | 4.47 | 12.98M |
| August 11, 2025 | 4.45 | 4.49 | 4.49 | 4.51 | 4.4 | 10.83M |
| August 08, 2025 | 4.33 | 4.44 | 4.44 | 4.47 | 4.32 | 13.4M |
| August 07, 2025 | 4.38 | 4.33 | 4.33 | 4.4 | 4.31 | 8.5M |
| August 06, 2025 | 4.23 | 4.34 | 4.34 | 4.34 | 4.21 | 7.88M |
| August 05, 2025 | 4.24 | 4.25 | 4.25 | 4.32 | 4.23 | 6.41M |
| August 04, 2025 | 4.1 | 4.24 | 4.24 | 4.25 | 4.1 | 9.26M |
| August 01, 2025 | 4.08 | 4.13 | 4.13 | 4.14 | 4.05 | 6.5M |
| July 31, 2025 | 4.14 | 4.09 | 4.09 | 4.16 | 4.07 | 10.54M |
| July 30, 2025 | 4.08 | 4.15 | 4.15 | 4.23 | 4.07 | 12.38M |
| July 29, 2025 | 4.09 | 4.08 | 4.08 | 4.21 | 4.08 | 14.6M |
| July 28, 2025 | 3.95 | 4.05 | 4.05 | 4.07 | 3.93 | 8.37M |
| July 25, 2025 | 3.94 | 3.95 | 3.95 | 3.95 | 3.91 | 6.76M |
| July 24, 2025 | 3.99 | 3.96 | 3.96 | 4.02 | 3.95 | 6.2M |
| July 23, 2025 | 3.95 | 3.98 | 3.98 | 4.01 | 3.92 | 6.61M |
| July 22, 2025 | 4.04 | 3.95 | 3.95 | 4.07 | 3.94 | 11.03M |
| July 21, 2025 | 4.01 | 4.06 | 4.06 | 4.1 | 3.98 | 8.89M |
| July 18, 2025 | 3.99 | 4.02 | 4.02 | 4.04 | 3.94 | 10.36M |
| July 17, 2025 | 3.82 | 3.99 | 3.99 | 4.1 | 3.82 | 19.2M |
| July 16, 2025 | 3.76 | 3.82 | 3.82 | 3.82 | 3.75 | 6.44M |
| July 15, 2025 | 3.79 | 3.75 | 3.75 | 3.81 | 3.71 | 7.47M |
| July 14, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.75 | 7.11M |
| July 11, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.78 | 5.39M |
| July 10, 2025 | 3.8 | 3.8 | 3.8 | 3.83 | 3.76 | 6.41M |
| July 09, 2025 | 3.85 | 3.8 | 3.8 | 3.86 | 3.8 | 6.42M |