4.77
-0.16(-3.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.9 | 4.77 | 4.77 | 4.92 | 4.77 | 31M |
| September 25, 2025 | 4.93 | 4.93 | 4.93 | 5.01 | 4.91 | 38.3M |
| September 24, 2025 | 4.74 | 4.98 | 4.98 | 5.02 | 4.72 | 60.8M |
| September 23, 2025 | 4.91 | 4.81 | 4.81 | 4.93 | 4.7 | 40.83M |
| September 22, 2025 | 4.98 | 4.91 | 4.91 | 4.99 | 4.88 | 29.64M |
| September 19, 2025 | 5.02 | 4.98 | 4.98 | 5.05 | 4.96 | 35.32M |
| September 18, 2025 | 5.12 | 5.03 | 5.03 | 5.16 | 4.99 | 47.78M |
| September 17, 2025 | 5.21 | 5.13 | 5.13 | 5.21 | 5.11 | 32.78M |
| September 16, 2025 | 5.06 | 5.18 | 5.18 | 5.18 | 5.04 | 38.92M |
| September 15, 2025 | 5.1 | 5.07 | 5.07 | 5.12 | 5.04 | 29.49M |
| September 12, 2025 | 5.08 | 5.12 | 5.12 | 5.18 | 5.07 | 37.6M |
| September 11, 2025 | 5.05 | 5.1 | 5.1 | 5.1 | 4.98 | 44.18M |
| September 10, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5.04 | 22.36M |
| September 09, 2025 | 5.11 | 5.05 | 5.05 | 5.11 | 5.03 | 32.53M |
| September 08, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.06 | 37.37M |
| September 05, 2025 | 5.05 | 5.11 | 5.11 | 5.11 | 5 | 39.76M |
| September 04, 2025 | 5.06 | 5.07 | 5.07 | 5.12 | 4.99 | 57.72M |
| September 03, 2025 | 5.17 | 5.05 | 5.05 | 5.19 | 5.03 | 46.55M |
| September 02, 2025 | 5.35 | 5.16 | 5.16 | 5.36 | 5.12 | 71.64M |
| September 01, 2025 | 5.4 | 5.37 | 5.37 | 5.47 | 5.32 | 54.09M |
| August 29, 2025 | 5.53 | 5.39 | 5.39 | 5.55 | 5.37 | 53.37M |
| August 28, 2025 | 5.45 | 5.51 | 5.51 | 5.59 | 5.25 | 89.15M |
| August 27, 2025 | 5.81 | 5.52 | 5.52 | 5.9 | 5.52 | 94.48M |
| August 26, 2025 | 5.71 | 5.75 | 5.75 | 5.81 | 5.66 | 66.46M |
| August 25, 2025 | 5.7 | 5.74 | 5.74 | 5.81 | 5.67 | 97.05M |
| August 22, 2025 | 5.52 | 5.68 | 5.68 | 5.69 | 5.52 | 87.48M |
| August 21, 2025 | 5.53 | 5.52 | 5.52 | 5.66 | 5.49 | 68.35M |
| August 20, 2025 | 5.48 | 5.52 | 5.52 | 5.52 | 5.4 | 59.14M |
| August 19, 2025 | 5.51 | 5.5 | 5.5 | 5.61 | 5.47 | 65.81M |
| August 18, 2025 | 5.4 | 5.51 | 5.51 | 5.58 | 5.39 | 83.12M |
| August 15, 2025 | 5.29 | 5.39 | 5.39 | 5.41 | 5.27 | 55.06M |
| August 14, 2025 | 5.42 | 5.29 | 5.29 | 5.43 | 5.25 | 58.5M |
| August 13, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.37 | 51.71M |
| August 12, 2025 | 5.5 | 5.44 | 5.44 | 5.5 | 5.4 | 52.13M |
| August 11, 2025 | 5.42 | 5.5 | 5.5 | 5.52 | 5.41 | 60.07M |
| August 08, 2025 | 5.85 | 5.45 | 5.45 | 5.9 | 5.42 | 135.44M |
| August 07, 2025 | 5.82 | 5.84 | 5.84 | 6.02 | 5.81 | 104.72M |
| August 06, 2025 | 5.83 | 5.8 | 5.8 | 5.9 | 5.75 | 93.82M |
| August 05, 2025 | 5.9 | 5.96 | 5.96 | 6.03 | 5.88 | 60.65M |
| August 04, 2025 | 5.88 | 5.94 | 5.94 | 5.95 | 5.78 | 76.17M |
| August 01, 2025 | 5.86 | 5.95 | 5.95 | 5.96 | 5.77 | 102.66M |
| July 31, 2025 | 5.74 | 5.79 | 5.79 | 5.97 | 5.74 | 82.44M |
| July 30, 2025 | 5.82 | 5.79 | 5.79 | 5.9 | 5.71 | 69.93M |
| July 29, 2025 | 5.78 | 5.84 | 5.84 | 5.86 | 5.69 | 51.44M |
| July 28, 2025 | 5.84 | 5.82 | 5.82 | 5.87 | 5.69 | 61.07M |
| July 25, 2025 | 5.71 | 5.84 | 5.84 | 5.89 | 5.66 | 91.28M |
| July 24, 2025 | 5.53 | 5.69 | 5.69 | 5.69 | 5.53 | 51.13M |
| July 23, 2025 | 5.6 | 5.55 | 5.55 | 5.67 | 5.53 | 39.48M |
| July 22, 2025 | 5.66 | 5.61 | 5.61 | 5.71 | 5.57 | 43.55M |
| July 21, 2025 | 5.65 | 5.7 | 5.7 | 5.83 | 5.61 | 53.57M |
| July 18, 2025 | 5.68 | 5.66 | 5.66 | 5.77 | 5.63 | 42.18M |
| July 17, 2025 | 5.55 | 5.67 | 5.67 | 5.69 | 5.55 | 47.75M |
| July 16, 2025 | 5.57 | 5.59 | 5.59 | 5.66 | 5.54 | 55.1M |
| July 15, 2025 | 5.51 | 5.6 | 5.6 | 5.62 | 5.35 | 71.95M |
| July 14, 2025 | 5.62 | 5.52 | 5.52 | 5.62 | 5.47 | 38.04M |
| July 11, 2025 | 5.47 | 5.59 | 5.59 | 5.63 | 5.41 | 58.25M |
| July 10, 2025 | 5.42 | 5.46 | 5.46 | 5.51 | 5.36 | 45.06M |
| July 09, 2025 | 5.53 | 5.5 | 5.5 | 5.57 | 5.48 | 32.88M |
| July 08, 2025 | 5.48 | 5.55 | 5.55 | 5.55 | 5.42 | 35.44M |
| July 07, 2025 | 5.5 | 5.47 | 5.47 | 5.56 | 5.46 | 29.23M |