4.78
+0.04(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.75 | 4.78 | 4.78 | 4.8 | 4.68 | 19.2M |
| October 20, 2025 | 4.69 | 4.74 | 4.74 | 4.75 | 4.66 | 21.18M |
| October 17, 2025 | 4.68 | 4.63 | 4.63 | 4.74 | 4.62 | 15.15M |
| October 16, 2025 | 4.72 | 4.7 | 4.7 | 4.75 | 4.67 | 22.6M |
| October 15, 2025 | 4.69 | 4.74 | 4.74 | 4.83 | 4.65 | 30.19M |
| October 14, 2025 | 4.65 | 4.69 | 4.69 | 4.74 | 4.61 | 32.61M |
| October 13, 2025 | 4.49 | 4.66 | 4.66 | 4.82 | 4.45 | 32.86M |
| October 10, 2025 | 4.46 | 4.55 | 4.55 | 4.59 | 4.44 | 18.94M |
| October 09, 2025 | 4.4 | 4.46 | 4.46 | 4.46 | 4.38 | 11.87M |
| September 30, 2025 | 4.46 | 4.41 | 4.41 | 4.46 | 4.41 | 10.84M |
| September 29, 2025 | 4.43 | 4.45 | 4.45 | 4.47 | 4.35 | 13.71M |
| September 26, 2025 | 4.4 | 4.45 | 4.45 | 4.46 | 4.38 | 11.13M |
| September 25, 2025 | 4.53 | 4.42 | 4.42 | 4.54 | 4.42 | 19.29M |
| September 24, 2025 | 4.51 | 4.54 | 4.54 | 4.55 | 4.48 | 11.66M |
| September 23, 2025 | 4.58 | 4.52 | 4.52 | 4.59 | 4.44 | 18.27M |
| September 22, 2025 | 4.7 | 4.58 | 4.58 | 4.7 | 4.53 | 29.7M |
| September 19, 2025 | 4.62 | 4.74 | 4.74 | 4.83 | 4.62 | 42.78M |
| September 18, 2025 | 4.71 | 4.62 | 4.62 | 4.73 | 4.57 | 19.57M |
| September 17, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.61 | 21.3M |
| September 16, 2025 | 4.66 | 4.73 | 4.73 | 4.74 | 4.65 | 34.3M |
| September 15, 2025 | 4.6 | 4.63 | 4.63 | 4.66 | 4.57 | 14.44M |
| September 12, 2025 | 4.6 | 4.62 | 4.62 | 4.69 | 4.58 | 21.54M |
| September 11, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.51 | 13.41M |
| September 10, 2025 | 4.54 | 4.61 | 4.61 | 4.62 | 4.51 | 16.29M |
| September 09, 2025 | 4.54 | 4.54 | 4.54 | 4.58 | 4.52 | 10.5M |
| September 08, 2025 | 4.51 | 4.55 | 4.55 | 4.57 | 4.5 | 12.39M |
| September 05, 2025 | 4.45 | 4.52 | 4.52 | 4.52 | 4.42 | 14.4M |
| September 04, 2025 | 4.41 | 4.47 | 4.47 | 4.5 | 4.38 | 14.15M |
| September 03, 2025 | 4.48 | 4.42 | 4.42 | 4.49 | 4.39 | 12.53M |
| September 02, 2025 | 4.54 | 4.48 | 4.48 | 4.54 | 4.43 | 15.97M |
| September 01, 2025 | 4.54 | 4.52 | 4.52 | 4.56 | 4.45 | 14.66M |
| August 29, 2025 | 4.58 | 4.53 | 4.53 | 4.6 | 4.51 | 14.89M |
| August 28, 2025 | 4.56 | 4.59 | 4.59 | 4.66 | 4.43 | 20.85M |
| August 27, 2025 | 4.7 | 4.56 | 4.56 | 4.7 | 4.55 | 20.06M |
| August 26, 2025 | 4.64 | 4.7 | 4.7 | 4.7 | 4.62 | 17.07M |
| August 25, 2025 | 4.63 | 4.65 | 4.65 | 4.69 | 4.62 | 20.29M |
| August 22, 2025 | 4.65 | 4.63 | 4.63 | 4.66 | 4.57 | 15.43M |
| August 21, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.62 | 16.7M |
| August 20, 2025 | 4.58 | 4.63 | 4.63 | 4.63 | 4.54 | 13.71M |
| August 19, 2025 | 4.55 | 4.57 | 4.57 | 4.6 | 4.53 | 15.44M |
| August 18, 2025 | 4.52 | 4.54 | 4.54 | 4.56 | 4.49 | 15.09M |
| August 15, 2025 | 4.47 | 4.5 | 4.5 | 4.52 | 4.46 | 13.04M |
| August 14, 2025 | 4.57 | 4.48 | 4.48 | 4.58 | 4.47 | 17.69M |
| August 13, 2025 | 4.62 | 4.57 | 4.57 | 4.63 | 4.56 | 14.42M |
| August 12, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.59 | 12.23M |
| August 11, 2025 | 4.59 | 4.64 | 4.64 | 4.66 | 4.57 | 13.87M |
| August 08, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.53 | 13.29M |
| August 07, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.54 | 12.73M |
| August 06, 2025 | 4.57 | 4.56 | 4.56 | 4.58 | 4.51 | 12.2M |
| August 05, 2025 | 4.53 | 4.57 | 4.57 | 4.58 | 4.53 | 11.16M |
| August 04, 2025 | 4.52 | 4.53 | 4.53 | 4.55 | 4.49 | 9.32M |
| August 01, 2025 | 4.51 | 4.55 | 4.55 | 4.58 | 4.5 | 13.88M |
| July 31, 2025 | 4.59 | 4.49 | 4.49 | 4.6 | 4.49 | 17.39M |
| July 30, 2025 | 4.62 | 4.6 | 4.6 | 4.66 | 4.58 | 14.5M |
| July 29, 2025 | 4.67 | 4.64 | 4.64 | 4.7 | 4.58 | 13.38M |
| July 28, 2025 | 4.65 | 4.69 | 4.69 | 4.69 | 4.61 | 15.82M |
| July 25, 2025 | 4.73 | 4.67 | 4.67 | 4.75 | 4.66 | 15.62M |
| July 24, 2025 | 4.62 | 4.72 | 4.72 | 4.74 | 4.61 | 24.33M |
| July 23, 2025 | 4.74 | 4.63 | 4.63 | 4.77 | 4.62 | 23.95M |
| July 22, 2025 | 4.62 | 4.69 | 4.69 | 4.69 | 4.57 | 22.17M |