4.96
+0.02(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.93 | 4.96 | 4.96 | 4.97 | 4.93 | 47.82M |
| September 25, 2025 | 4.96 | 4.94 | 4.94 | 4.96 | 4.92 | 39.15M |
| September 24, 2025 | 4.94 | 4.95 | 4.95 | 4.97 | 4.93 | 39.01M |
| September 23, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.91 | 55.32M |
| September 22, 2025 | 4.99 | 4.97 | 4.97 | 5 | 4.94 | 51.88M |
| September 19, 2025 | 5.02 | 4.99 | 4.99 | 5.03 | 4.97 | 52.38M |
| September 18, 2025 | 5.1 | 5.02 | 5.02 | 5.11 | 5 | 109.68M |
| September 17, 2025 | 5.09 | 5.1 | 5.1 | 5.12 | 5.07 | 44.2M |
| September 16, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.07 | 56.2M |
| September 15, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.09 | 46.99M |
| September 12, 2025 | 5.16 | 5.13 | 5.13 | 5.19 | 5.11 | 114.57M |
| September 11, 2025 | 5.13 | 5.16 | 5.16 | 5.17 | 5.12 | 52.61M |
| September 10, 2025 | 5.15 | 5.14 | 5.14 | 5.16 | 5.11 | 36.79M |
| September 09, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.12 | 67M |
| September 08, 2025 | 5.11 | 5.15 | 5.15 | 5.19 | 5.11 | 96.82M |
| September 05, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.07 | 43.03M |
| September 04, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.06 | 63.61M |
| September 03, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.08 | 54.46M |
| September 02, 2025 | 5.09 | 5.15 | 5.15 | 5.16 | 5.09 | 95.15M |
| September 01, 2025 | 5.09 | 5.09 | 5.09 | 5.14 | 5.07 | 110.79M |
| August 29, 2025 | 5.16 | 5.08 | 5.08 | 5.26 | 5.07 | 216.2M |
| August 28, 2025 | 5.17 | 5.14 | 5.14 | 5.19 | 5.1 | 65.45M |
| August 27, 2025 | 5.27 | 5.16 | 5.16 | 5.33 | 5.16 | 102.76M |
| August 26, 2025 | 5.25 | 5.27 | 5.27 | 5.27 | 5.22 | 49.45M |
| August 25, 2025 | 5.21 | 5.24 | 5.24 | 5.24 | 5.2 | 65.97M |
| August 22, 2025 | 5.21 | 5.2 | 5.2 | 5.22 | 5.16 | 44.33M |
| August 21, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.17 | 48.74M |
| August 20, 2025 | 5.17 | 5.18 | 5.18 | 5.18 | 5.15 | 29.12M |
| August 19, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.17 | 30.97M |
| August 18, 2025 | 5.18 | 5.19 | 5.19 | 5.2 | 5.17 | 43.63M |
| August 15, 2025 | 5.15 | 5.18 | 5.18 | 5.19 | 5.14 | 30.62M |
| August 14, 2025 | 5.2 | 5.15 | 5.15 | 5.2 | 5.15 | 33.01M |
| August 13, 2025 | 5.21 | 5.19 | 5.19 | 5.21 | 5.18 | 37.98M |
| August 12, 2025 | 5.23 | 5.21 | 5.21 | 5.23 | 5.2 | 34.64M |
| August 11, 2025 | 5.25 | 5.22 | 5.22 | 5.26 | 5.21 | 32.77M |
| August 08, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.23 | 40.85M |
| August 07, 2025 | 5.24 | 5.24 | 5.24 | 5.25 | 5.22 | 25.99M |
| August 06, 2025 | 5.25 | 5.24 | 5.24 | 5.26 | 5.22 | 30.71M |
| August 05, 2025 | 5.23 | 5.25 | 5.25 | 5.25 | 5.21 | 28.27M |
| August 04, 2025 | 5.19 | 5.23 | 5.23 | 5.24 | 5.18 | 32.88M |
| August 01, 2025 | 5.18 | 5.2 | 5.2 | 5.24 | 5.18 | 39.35M |
| July 31, 2025 | 5.23 | 5.19 | 5.19 | 5.24 | 5.18 | 52.19M |
| July 30, 2025 | 5.2 | 5.24 | 5.24 | 5.27 | 5.2 | 60.31M |
| July 29, 2025 | 5.21 | 5.2 | 5.2 | 5.24 | 5.17 | 52.96M |
| July 28, 2025 | 5.25 | 5.22 | 5.22 | 5.26 | 5.22 | 44.95M |
| July 25, 2025 | 5.36 | 5.25 | 5.25 | 5.37 | 5.24 | 93.49M |
| July 24, 2025 | 5.34 | 5.36 | 5.36 | 5.37 | 5.26 | 122.97M |
| July 23, 2025 | 5.75 | 5.39 | 5.39 | 5.75 | 5.33 | 270.54M |
| July 22, 2025 | 5.17 | 5.23 | 5.23 | 5.23 | 5.15 | 81.84M |
| July 21, 2025 | 5.14 | 5.17 | 5.17 | 5.17 | 5.14 | 48.82M |
| July 18, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.1 | 52.35M |
| July 17, 2025 | 5.11 | 5.11 | 5.11 | 5.12 | 5.08 | 40.42M |
| July 16, 2025 | 5.1 | 5.09 | 5.09 | 5.12 | 5.08 | 40.26M |
| July 15, 2025 | 5.17 | 5.1 | 5.1 | 5.18 | 5.07 | 75.73M |
| July 14, 2025 | 5.14 | 5.16 | 5.16 | 5.2 | 5.13 | 70.81M |
| July 11, 2025 | 5.18 | 5.13 | 5.13 | 5.2 | 5.12 | 98.06M |
| July 10, 2025 | 5.24 | 5.18 | 5.18 | 5.26 | 5.17 | 94.64M |
| July 09, 2025 | 5.33 | 5.22 | 5.22 | 5.38 | 5.21 | 105.4M |
| July 08, 2025 | 5.63 | 5.64 | 5.35 | 5.65 | 5.57 | 68.75M |
| July 07, 2025 | 5.63 | 5.62 | 5.33 | 5.67 | 5.57 | 82.27M |