4.55
-0.46(-9.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.04 | 5.01 | 5.01 | 5.1 | 4.99 | 2.15M |
| September 25, 2025 | 5.07 | 5.04 | 5.04 | 5.14 | 5.02 | 2.89M |
| September 24, 2025 | 4.98 | 5.05 | 5.05 | 5.15 | 4.97 | 3.31M |
| September 23, 2025 | 5.15 | 4.97 | 4.97 | 5.19 | 4.88 | 6.3M |
| September 22, 2025 | 5.2 | 5.19 | 5.19 | 5.31 | 5.16 | 4.76M |
| September 19, 2025 | 5.21 | 5.22 | 5.22 | 5.36 | 5.15 | 4.42M |
| September 18, 2025 | 5.23 | 5.21 | 5.21 | 5.32 | 5.17 | 5.81M |
| September 17, 2025 | 5.1 | 5.26 | 5.26 | 5.34 | 5.09 | 6.51M |
| September 16, 2025 | 5.14 | 5.11 | 5.11 | 5.16 | 5.04 | 5.03M |
| September 15, 2025 | 5.1 | 5.1 | 5.1 | 5.14 | 5.01 | 5.14M |
| September 12, 2025 | 5.23 | 5.12 | 5.12 | 5.27 | 5.11 | 5.8M |
| September 11, 2025 | 5.38 | 5.2 | 5.2 | 5.39 | 5.04 | 8.08M |
| September 10, 2025 | 5.49 | 5.33 | 5.33 | 5.52 | 5.28 | 6.17M |
| September 09, 2025 | 5.51 | 5.44 | 5.44 | 5.55 | 5.41 | 5.13M |
| September 08, 2025 | 5.46 | 5.47 | 5.47 | 5.56 | 5.39 | 5.59M |
| September 05, 2025 | 5.24 | 5.45 | 5.45 | 5.57 | 5.24 | 9.8M |
| September 04, 2025 | 5.12 | 5.22 | 5.22 | 5.25 | 5.12 | 5.9M |
| September 03, 2025 | 5.17 | 5.15 | 5.15 | 5.24 | 5.09 | 5.41M |
| September 02, 2025 | 5.2 | 5.12 | 5.12 | 5.21 | 5.01 | 6.71M |
| September 01, 2025 | 4.8 | 5.08 | 5.08 | 5.28 | 4.78 | 8.96M |
| August 29, 2025 | 4.9 | 4.82 | 4.82 | 4.97 | 4.79 | 6.17M |
| August 28, 2025 | 4.92 | 4.93 | 4.93 | 5.03 | 4.82 | 7.69M |
| August 27, 2025 | 5.2 | 4.92 | 4.92 | 5.21 | 4.84 | 13.2M |
| August 26, 2025 | 5.14 | 5.21 | 5.21 | 5.34 | 5.14 | 5.32M |
| August 25, 2025 | 5.17 | 5.15 | 5.15 | 5.26 | 5.08 | 5.69M |
| August 22, 2025 | 5.25 | 5.18 | 5.18 | 5.25 | 5.15 | 5.74M |
| August 21, 2025 | 5.14 | 5.27 | 5.27 | 5.39 | 5.14 | 8.66M |
| August 20, 2025 | 5.15 | 5.13 | 5.13 | 5.16 | 5.06 | 5.58M |
| August 19, 2025 | 5.26 | 5.14 | 5.14 | 5.29 | 5 | 8.06M |
| August 18, 2025 | 5.34 | 5.28 | 5.28 | 5.43 | 5.24 | 9.08M |
| August 15, 2025 | 5.23 | 5.34 | 5.34 | 5.35 | 5.2 | 5.92M |
| August 14, 2025 | 5.25 | 5.23 | 5.23 | 5.35 | 5.17 | 6.46M |
| August 13, 2025 | 5.26 | 5.25 | 5.25 | 5.31 | 5.15 | 6.72M |
| August 12, 2025 | 5.32 | 5.29 | 5.29 | 5.38 | 5.27 | 5.61M |
| August 11, 2025 | 5.61 | 5.28 | 5.28 | 5.61 | 5.21 | 13.46M |
| August 08, 2025 | 5.6 | 5.63 | 5.63 | 5.73 | 5.6 | 5.95M |
| August 07, 2025 | 5.81 | 5.65 | 5.65 | 5.81 | 5.6 | 10.31M |
| August 06, 2025 | 5.46 | 5.75 | 5.75 | 5.75 | 5.45 | 15.46M |
| August 05, 2025 | 5.25 | 5.48 | 5.48 | 5.56 | 5.23 | 12.46M |
| August 04, 2025 | 5.3 | 5.29 | 5.29 | 5.4 | 5.22 | 8.35M |
| August 01, 2025 | 5.38 | 5.36 | 5.36 | 5.6 | 5.31 | 13.2M |
| July 31, 2025 | 5.17 | 5.31 | 5.31 | 5.49 | 5.13 | 9.4M |
| July 30, 2025 | 5.47 | 5.31 | 5.31 | 5.63 | 5.28 | 11.8M |
| July 29, 2025 | 5.15 | 5.44 | 5.44 | 5.52 | 5.07 | 17.25M |
| July 28, 2025 | 4.96 | 5.34 | 5.34 | 5.63 | 4.92 | 25.74M |
| July 25, 2025 | 4.71 | 4.85 | 4.85 | 4.86 | 4.7 | 7.06M |
| July 24, 2025 | 4.66 | 4.72 | 4.72 | 4.82 | 4.61 | 7.08M |
| July 23, 2025 | 4.46 | 4.67 | 4.67 | 4.68 | 4.46 | 8.02M |
| July 22, 2025 | 4.48 | 4.58 | 4.58 | 4.75 | 4.47 | 8.58M |
| July 21, 2025 | 4.49 | 4.48 | 4.48 | 4.53 | 4.44 | 4.51M |
| July 18, 2025 | 4.46 | 4.5 | 4.5 | 4.61 | 4.45 | 6.32M |
| July 17, 2025 | 4.48 | 4.45 | 4.45 | 4.56 | 4.45 | 5.43M |
| July 16, 2025 | 4.5 | 4.48 | 4.48 | 4.59 | 4.41 | 6.99M |
| July 15, 2025 | 4.54 | 4.5 | 4.5 | 4.59 | 4.4 | 8.42M |
| July 14, 2025 | 4.36 | 4.6 | 4.6 | 4.86 | 4.36 | 14.97M |
| July 11, 2025 | 4.28 | 4.35 | 4.35 | 4.38 | 4.26 | 5.8M |
| July 10, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.2 | 3.72M |
| July 09, 2025 | 4.26 | 4.25 | 4.25 | 4.3 | 4.22 | 5.3M |
| July 08, 2025 | 4.29 | 4.25 | 4.25 | 4.35 | 4.23 | 7M |
| July 07, 2025 | 4.41 | 4.28 | 4.28 | 4.42 | 4.23 | 6.56M |
