4.95
+0.03(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.91 | 4.95 | 4.95 | 5.05 | 4.86 | 19.03M |
| September 25, 2025 | 5.01 | 4.92 | 4.92 | 5.05 | 4.92 | 15.17M |
| September 24, 2025 | 4.99 | 5.03 | 5.03 | 5.03 | 4.94 | 17.44M |
| September 23, 2025 | 5.03 | 5 | 5 | 5.06 | 4.87 | 22.2M |
| September 22, 2025 | 5.08 | 5.06 | 5.06 | 5.15 | 5.02 | 15.4M |
| September 19, 2025 | 5.22 | 5.08 | 5.08 | 5.24 | 5.06 | 23.67M |
| September 18, 2025 | 5.34 | 5.23 | 5.23 | 5.42 | 5.17 | 28.11M |
| September 17, 2025 | 5.3 | 5.34 | 5.34 | 5.37 | 5.26 | 25.96M |
| September 16, 2025 | 5.17 | 5.3 | 5.3 | 5.3 | 5.14 | 31.17M |
| September 15, 2025 | 5.16 | 5.16 | 5.16 | 5.21 | 5.14 | 16.52M |
| September 12, 2025 | 5.2 | 5.15 | 5.15 | 5.23 | 5.14 | 19M |
| September 11, 2025 | 5.15 | 5.21 | 5.21 | 5.21 | 5.04 | 22.95M |
| September 10, 2025 | 5.16 | 5.14 | 5.14 | 5.21 | 5.12 | 17.18M |
| September 09, 2025 | 5.22 | 5.13 | 5.13 | 5.22 | 5.11 | 19.58M |
| September 08, 2025 | 5.17 | 5.22 | 5.22 | 5.24 | 5.14 | 18.93M |
| September 05, 2025 | 5.09 | 5.18 | 5.18 | 5.18 | 5.08 | 20.71M |
| September 04, 2025 | 5.09 | 5.09 | 5.09 | 5.19 | 5.02 | 26.21M |
| September 03, 2025 | 5.29 | 5.1 | 5.1 | 5.33 | 5.06 | 24.91M |
| September 02, 2025 | 5.31 | 5.29 | 5.29 | 5.35 | 5.12 | 40.57M |
| September 01, 2025 | 5.32 | 5.31 | 5.31 | 5.38 | 5.27 | 29.22M |
| August 29, 2025 | 5.44 | 5.34 | 5.34 | 5.45 | 5.33 | 28.96M |
| August 28, 2025 | 5.58 | 5.46 | 5.46 | 5.61 | 5.26 | 57.35M |
| August 27, 2025 | 5.85 | 5.59 | 5.59 | 5.88 | 5.59 | 46.57M |
| August 26, 2025 | 5.93 | 5.86 | 5.86 | 6.01 | 5.83 | 48.77M |
| August 25, 2025 | 5.83 | 6 | 6 | 6.25 | 5.83 | 95.51M |
| August 22, 2025 | 5.8 | 5.71 | 5.71 | 5.8 | 5.66 | 44.85M |
| August 21, 2025 | 6.08 | 5.8 | 5.8 | 6.08 | 5.76 | 56.66M |
| August 20, 2025 | 5.76 | 5.97 | 5.97 | 6.09 | 5.65 | 89.1M |
| August 19, 2025 | 5.64 | 5.86 | 5.86 | 5.9 | 5.56 | 112.4M |
| August 18, 2025 | 5.29 | 5.68 | 5.68 | 5.98 | 5.29 | 138.97M |
| August 15, 2025 | 5.14 | 5.21 | 5.21 | 5.26 | 5.13 | 20.67M |
| August 14, 2025 | 5.3 | 5.16 | 5.16 | 5.32 | 5.15 | 25.34M |
| August 13, 2025 | 5.26 | 5.3 | 5.3 | 5.33 | 5.25 | 23.22M |
| August 12, 2025 | 5.27 | 5.26 | 5.26 | 5.29 | 5.2 | 19.05M |
| August 11, 2025 | 5.18 | 5.27 | 5.27 | 5.28 | 5.15 | 26.27M |
| August 08, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.12 | 15.51M |
| August 07, 2025 | 5.16 | 5.16 | 5.16 | 5.2 | 5.12 | 20.64M |
| August 06, 2025 | 5.12 | 5.17 | 5.17 | 5.18 | 5.1 | 25.49M |
| August 05, 2025 | 5.06 | 5.12 | 5.12 | 5.12 | 5.05 | 17.46M |
| August 04, 2025 | 5.01 | 5.05 | 5.05 | 5.05 | 4.98 | 10.47M |
| August 01, 2025 | 4.97 | 5.02 | 5.02 | 5.04 | 4.97 | 12.41M |
| July 31, 2025 | 5.03 | 4.99 | 4.99 | 5.08 | 4.98 | 15.6M |
| July 30, 2025 | 5.09 | 5.06 | 5.06 | 5.13 | 5.02 | 16.84M |
| July 29, 2025 | 5.16 | 5.11 | 5.11 | 5.16 | 5.05 | 16.68M |
| July 28, 2025 | 5.12 | 5.16 | 5.16 | 5.18 | 5.09 | 21.39M |
| July 25, 2025 | 5.17 | 5.1 | 5.1 | 5.2 | 5.09 | 30.28M |
| July 24, 2025 | 4.98 | 5.16 | 5.16 | 5.16 | 4.98 | 42.46M |
| July 23, 2025 | 5.06 | 4.99 | 4.99 | 5.06 | 4.98 | 18.1M |
| July 22, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5 | 18.7M |
| July 21, 2025 | 4.98 | 5.07 | 5.07 | 5.07 | 4.97 | 21.38M |
| July 18, 2025 | 5.01 | 4.98 | 4.98 | 5.03 | 4.96 | 14.4M |
| July 17, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.97 | 13.34M |
| July 16, 2025 | 4.93 | 5.02 | 5.02 | 5.02 | 4.91 | 20.42M |
| July 15, 2025 | 4.99 | 4.93 | 4.93 | 4.99 | 4.88 | 18.3M |
| July 14, 2025 | 4.98 | 4.99 | 4.99 | 5.01 | 4.94 | 15.25M |
| July 11, 2025 | 5 | 4.99 | 4.95 | 5.01 | 4.95 | 17.74M |
| July 10, 2025 | 4.95 | 4.99 | 4.95 | 5 | 4.94 | 13.22M |
| July 09, 2025 | 5.01 | 4.96 | 4.92 | 5.03 | 4.95 | 17.62M |
| July 08, 2025 | 4.95 | 4.99 | 4.95 | 5 | 4.94 | 14.18M |
| July 07, 2025 | 4.92 | 4.97 | 4.93 | 4.97 | 4.91 | 12.51M |