4.81
-0.04(-0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.83 | 4.81 | 4.81 | 4.85 | 4.71 | 110.32M |
| September 26, 2025 | 4.98 | 4.85 | 4.85 | 4.99 | 4.85 | 128.65M |
| September 25, 2025 | 4.95 | 5.02 | 5.02 | 5.13 | 4.95 | 144.29M |
| September 24, 2025 | 4.9 | 4.99 | 4.99 | 5 | 4.87 | 106.67M |
| September 23, 2025 | 5.07 | 4.93 | 4.93 | 5.09 | 4.8 | 181.2M |
| September 22, 2025 | 5.24 | 5.1 | 5.1 | 5.25 | 5.04 | 163.56M |
| September 19, 2025 | 5.28 | 5.22 | 5.22 | 5.33 | 5.2 | 107.43M |
| September 18, 2025 | 5.43 | 5.29 | 5.29 | 5.46 | 5.24 | 187.58M |
| September 17, 2025 | 5.45 | 5.43 | 5.43 | 5.5 | 5.4 | 151.26M |
| September 16, 2025 | 5.36 | 5.48 | 5.48 | 5.51 | 5.35 | 208.74M |
| September 15, 2025 | 5.32 | 5.39 | 5.39 | 5.46 | 5.26 | 176.43M |
| September 12, 2025 | 5.37 | 5.32 | 5.32 | 5.43 | 5.31 | 151.72M |
| September 11, 2025 | 5.34 | 5.38 | 5.38 | 5.38 | 5.16 | 154.48M |
| September 10, 2025 | 5.28 | 5.31 | 5.31 | 5.38 | 5.26 | 95.88M |
| September 09, 2025 | 5.41 | 5.28 | 5.28 | 5.44 | 5.27 | 125.5M |
| September 08, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.34 | 135.63M |
| September 05, 2025 | 5.32 | 5.42 | 5.42 | 5.43 | 5.24 | 130.96M |
| September 04, 2025 | 5.42 | 5.31 | 5.31 | 5.52 | 5.22 | 162.31M |
| September 03, 2025 | 5.51 | 5.4 | 5.4 | 5.66 | 5.38 | 187.28M |
| September 02, 2025 | 5.74 | 5.5 | 5.5 | 5.76 | 5.45 | 218.17M |
| September 01, 2025 | 5.72 | 5.75 | 5.75 | 5.86 | 5.72 | 151.89M |
| August 29, 2025 | 5.89 | 5.72 | 5.72 | 5.93 | 5.7 | 184.49M |
| August 28, 2025 | 5.85 | 5.89 | 5.89 | 5.96 | 5.63 | 277.57M |
| August 27, 2025 | 6.1 | 5.89 | 5.89 | 6.24 | 5.88 | 394.4M |
| August 26, 2025 | 6.09 | 6.07 | 6.07 | 6.2 | 6 | 309.83M |
| August 25, 2025 | 5.93 | 6.09 | 6.09 | 6.15 | 5.86 | 406.11M |
| August 22, 2025 | 5.81 | 6 | 6 | 6 | 5.8 | 347.2M |
| August 21, 2025 | 5.84 | 5.8 | 5.8 | 5.87 | 5.75 | 172.89M |
| August 20, 2025 | 5.8 | 5.83 | 5.83 | 5.85 | 5.71 | 177.16M |
| August 19, 2025 | 5.79 | 5.83 | 5.83 | 5.92 | 5.75 | 220.22M |
| August 18, 2025 | 5.64 | 5.8 | 5.8 | 5.89 | 5.64 | 405.76M |
| August 15, 2025 | 5.55 | 5.62 | 5.62 | 5.65 | 5.52 | 150.61M |
| August 14, 2025 | 5.68 | 5.58 | 5.58 | 5.77 | 5.55 | 203.77M |
| August 13, 2025 | 5.7 | 5.67 | 5.67 | 5.73 | 5.63 | 172.44M |
| August 12, 2025 | 5.63 | 5.72 | 5.72 | 5.8 | 5.61 | 253.62M |
| August 11, 2025 | 5.6 | 5.64 | 5.64 | 5.66 | 5.58 | 127.98M |
| August 08, 2025 | 5.72 | 5.65 | 5.65 | 5.75 | 5.61 | 179.39M |
| August 07, 2025 | 5.71 | 5.67 | 5.67 | 5.73 | 5.62 | 156.54M |
| August 06, 2025 | 5.68 | 5.73 | 5.73 | 5.82 | 5.68 | 200.68M |
| August 05, 2025 | 5.7 | 5.68 | 5.68 | 5.76 | 5.66 | 161.76M |
| August 04, 2025 | 5.65 | 5.68 | 5.68 | 5.73 | 5.59 | 151.27M |
| August 01, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.54 | 200.02M |
| July 31, 2025 | 5.69 | 5.66 | 5.66 | 5.78 | 5.62 | 248.64M |
| July 30, 2025 | 5.55 | 5.77 | 5.77 | 5.86 | 5.49 | 388.02M |
| July 29, 2025 | 5.64 | 5.56 | 5.56 | 5.67 | 5.5 | 139.12M |
| July 28, 2025 | 5.57 | 5.58 | 5.58 | 5.62 | 5.49 | 194.88M |
| July 25, 2025 | 5.54 | 5.65 | 5.65 | 5.75 | 5.48 | 372.65M |
| July 24, 2025 | 5.41 | 5.48 | 5.48 | 5.48 | 5.4 | 129.22M |
| July 23, 2025 | 5.43 | 5.42 | 5.42 | 5.48 | 5.4 | 117.57M |
| July 22, 2025 | 5.46 | 5.43 | 5.43 | 5.48 | 5.39 | 106.6M |
| July 21, 2025 | 5.42 | 5.48 | 5.48 | 5.51 | 5.41 | 133.22M |
| July 18, 2025 | 5.45 | 5.41 | 5.41 | 5.49 | 5.39 | 110.01M |
| July 17, 2025 | 5.39 | 5.46 | 5.46 | 5.46 | 5.36 | 109.2M |
| July 16, 2025 | 5.39 | 5.41 | 5.41 | 5.49 | 5.38 | 120.55M |
| July 15, 2025 | 5.42 | 5.38 | 5.38 | 5.46 | 5.33 | 101.85M |
| July 14, 2025 | 5.51 | 5.42 | 5.42 | 5.52 | 5.4 | 120.42M |
| July 11, 2025 | 5.48 | 5.52 | 5.52 | 5.55 | 5.38 | 166.26M |
| July 10, 2025 | 5.5 | 5.49 | 5.49 | 5.56 | 5.47 | 111.04M |
| July 09, 2025 | 5.5 | 5.53 | 5.53 | 5.6 | 5.5 | 156.13M |
| July 08, 2025 | 5.46 | 5.52 | 5.52 | 5.57 | 5.43 | 139.68M |