4.77
+0.07(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.68 | 4.77 | 4.77 | 4.98 | 4.63 | 32.96M |
| September 25, 2025 | 4.78 | 4.7 | 4.7 | 4.85 | 4.69 | 18.19M |
| September 24, 2025 | 4.75 | 4.8 | 4.8 | 4.83 | 4.71 | 17.26M |
| September 23, 2025 | 5.01 | 4.76 | 4.76 | 5.05 | 4.64 | 27.98M |
| September 22, 2025 | 5.02 | 5.01 | 5.01 | 5.09 | 4.98 | 14.21M |
| September 19, 2025 | 5.06 | 5.01 | 5.01 | 5.08 | 4.91 | 22.91M |
| September 18, 2025 | 5.29 | 5.07 | 5.07 | 5.29 | 5.02 | 32.22M |
| September 17, 2025 | 5.32 | 5.29 | 5.29 | 5.43 | 5.25 | 27.15M |
| September 16, 2025 | 5.21 | 5.34 | 5.34 | 5.35 | 5.14 | 26.08M |
| September 15, 2025 | 5.28 | 5.22 | 5.22 | 5.31 | 5.21 | 21.08M |
| September 12, 2025 | 5.43 | 5.32 | 5.32 | 5.45 | 5.3 | 23.29M |
| September 11, 2025 | 5.49 | 5.43 | 5.43 | 5.49 | 5.3 | 25.34M |
| September 10, 2025 | 5.29 | 5.5 | 5.5 | 5.57 | 5.29 | 35.24M |
| September 09, 2025 | 5.32 | 5.29 | 5.29 | 5.43 | 5.23 | 25.03M |
| September 08, 2025 | 5.32 | 5.33 | 5.33 | 5.39 | 5.23 | 22.71M |
| September 05, 2025 | 5.27 | 5.34 | 5.34 | 5.37 | 5.13 | 24.13M |
| September 04, 2025 | 5.31 | 5.27 | 5.27 | 5.43 | 5.2 | 26.84M |
| September 03, 2025 | 5.56 | 5.31 | 5.31 | 5.6 | 5.27 | 30.94M |
| September 02, 2025 | 5.77 | 5.56 | 5.56 | 5.86 | 5.52 | 38.64M |
| September 01, 2025 | 5.64 | 5.8 | 5.8 | 5.86 | 5.63 | 36.13M |
| August 29, 2025 | 5.72 | 5.64 | 5.64 | 5.76 | 5.6 | 34.24M |
| August 28, 2025 | 5.89 | 5.72 | 5.72 | 5.96 | 5.45 | 69.9M |
| August 27, 2025 | 6.1 | 5.92 | 5.92 | 6.3 | 5.92 | 52.23M |
| August 26, 2025 | 5.82 | 6.05 | 6.05 | 6.19 | 5.75 | 53.74M |
| August 25, 2025 | 5.88 | 5.83 | 5.83 | 5.92 | 5.76 | 34.28M |
| August 22, 2025 | 5.85 | 5.8 | 5.8 | 5.93 | 5.77 | 40.11M |
| August 21, 2025 | 5.91 | 5.91 | 5.91 | 6.13 | 5.61 | 68.82M |
| August 20, 2025 | 6.06 | 5.91 | 5.91 | 6.08 | 5.8 | 61.97M |
| August 19, 2025 | 5.9 | 6.1 | 6.1 | 6.52 | 5.82 | 96.79M |
| August 18, 2025 | 5.96 | 5.9 | 5.9 | 6.13 | 5.85 | 103.85M |
| August 15, 2025 | 5.12 | 6.08 | 6.08 | 6.2 | 5.12 | 132.71M |
| August 14, 2025 | 5.48 | 5.18 | 5.18 | 5.97 | 5.14 | 110.14M |
| August 13, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0 |
| August 12, 2025 | 5.33 | 5.39 | 5.39 | 5.52 | 5.32 | 26.79M |
| August 11, 2025 | 5.1 | 5.3 | 5.3 | 5.39 | 5.05 | 26.51M |
| August 08, 2025 | 5.1 | 5.14 | 5.14 | 5.14 | 5.04 | 19.59M |
| August 07, 2025 | 4.96 | 5.11 | 5.11 | 5.13 | 4.93 | 30.45M |
| August 06, 2025 | 4.88 | 4.95 | 4.95 | 4.96 | 4.81 | 20.72M |
| August 05, 2025 | 4.95 | 4.91 | 4.91 | 4.98 | 4.88 | 15.33M |
| August 04, 2025 | 5.04 | 4.96 | 4.96 | 5.1 | 4.9 | 19.48M |
| August 01, 2025 | 5.11 | 5.03 | 5.03 | 5.12 | 4.97 | 14.08M |
| July 31, 2025 | 5.03 | 5.08 | 5.08 | 5.17 | 4.97 | 22.05M |
| July 30, 2025 | 5.11 | 5.08 | 5.08 | 5.14 | 5.04 | 16.75M |
| July 29, 2025 | 5.03 | 5.06 | 5.06 | 5.08 | 4.99 | 9.34M |
| July 28, 2025 | 5.11 | 5.06 | 5.06 | 5.15 | 5.02 | 17.95M |
| July 25, 2025 | 4.83 | 5.09 | 5.09 | 5.09 | 4.83 | 28.93M |
| July 24, 2025 | 4.74 | 4.8 | 4.8 | 4.84 | 4.72 | 12.23M |
| July 23, 2025 | 4.86 | 4.75 | 4.75 | 4.86 | 4.74 | 13.17M |
| July 22, 2025 | 4.79 | 4.85 | 4.85 | 4.95 | 4.77 | 16.31M |
| July 21, 2025 | 4.75 | 4.79 | 4.79 | 4.83 | 4.71 | 10.4M |
| July 18, 2025 | 4.87 | 4.74 | 4.74 | 4.89 | 4.72 | 19.3M |
| July 17, 2025 | 4.94 | 4.89 | 4.89 | 4.96 | 4.86 | 9.58M |
| July 16, 2025 | 4.93 | 4.92 | 4.92 | 5.02 | 4.87 | 10.88M |
| July 15, 2025 | 4.92 | 4.95 | 4.95 | 4.97 | 4.74 | 21.23M |
| July 14, 2025 | 4.97 | 4.94 | 4.94 | 5.04 | 4.83 | 15.38M |
| July 11, 2025 | 5.01 | 4.92 | 4.92 | 5.04 | 4.89 | 17.42M |
| July 10, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 4.92 | 18.73M |
| July 09, 2025 | 5.17 | 4.99 | 4.99 | 5.23 | 4.95 | 32.92M |
| July 08, 2025 | 5.12 | 5.16 | 5.16 | 5.46 | 5.07 | 34.62M |
| July 07, 2025 | 4.99 | 5.13 | 5.13 | 5.16 | 4.87 | 18.49M |