4.71
-0.03(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.74 | 4.71 | 4.71 | 4.77 | 4.68 | 8.96M |
| September 25, 2025 | 4.78 | 4.74 | 4.74 | 4.79 | 4.71 | 9.74M |
| September 24, 2025 | 4.73 | 4.78 | 4.78 | 4.78 | 4.69 | 11.45M |
| September 23, 2025 | 4.86 | 4.74 | 4.74 | 4.89 | 4.68 | 22.25M |
| September 22, 2025 | 4.93 | 4.86 | 4.86 | 4.94 | 4.83 | 17.08M |
| September 19, 2025 | 5 | 4.92 | 4.92 | 5.01 | 4.89 | 28.51M |
| September 18, 2025 | 5.1 | 5.01 | 5.01 | 5.13 | 4.97 | 32.68M |
| September 17, 2025 | 5.12 | 5.09 | 5.09 | 5.14 | 5.05 | 26.1M |
| September 16, 2025 | 4.99 | 5.12 | 5.12 | 5.15 | 4.99 | 45.41M |
| September 15, 2025 | 5.03 | 5 | 5 | 5.05 | 4.98 | 15.15M |
| September 12, 2025 | 5.05 | 5.02 | 5.02 | 5.08 | 5.01 | 22.75M |
| September 11, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 4.95 | 27.89M |
| September 10, 2025 | 4.96 | 5.06 | 5.06 | 5.07 | 4.96 | 32.48M |
| September 09, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.95 | 18.77M |
| September 08, 2025 | 5 | 4.99 | 4.99 | 5.04 | 4.97 | 18.16M |
| September 05, 2025 | 5.02 | 5 | 5 | 5.02 | 4.87 | 25.71M |
| September 04, 2025 | 4.86 | 5 | 5 | 5.03 | 4.84 | 35.68M |
| September 03, 2025 | 5.04 | 4.87 | 4.87 | 5.05 | 4.85 | 28.32M |
| September 02, 2025 | 4.95 | 5.02 | 5.02 | 5.02 | 4.91 | 29.86M |
| September 01, 2025 | 4.91 | 4.96 | 4.96 | 5 | 4.89 | 21.36M |
| August 29, 2025 | 4.95 | 4.93 | 4.93 | 5.01 | 4.91 | 19.87M |
| August 28, 2025 | 4.96 | 4.96 | 4.96 | 5.03 | 4.83 | 30.12M |
| August 27, 2025 | 5.08 | 4.98 | 4.98 | 5.12 | 4.97 | 42.48M |
| August 26, 2025 | 5.09 | 5.14 | 5.14 | 5.15 | 5.06 | 29.02M |
| August 25, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.07 | 29.84M |
| August 22, 2025 | 5.14 | 5.12 | 5.12 | 5.15 | 5.08 | 25.32M |
| August 21, 2025 | 5.14 | 5.15 | 5.15 | 5.19 | 5.09 | 42.39M |
| August 20, 2025 | 5 | 5.14 | 5.14 | 5.17 | 4.99 | 50.45M |
| August 19, 2025 | 4.96 | 5.03 | 5.03 | 5.03 | 4.94 | 29.3M |
| August 18, 2025 | 4.93 | 4.96 | 4.96 | 4.97 | 4.92 | 15.86M |
| August 15, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.9 | 14.26M |
| August 14, 2025 | 5 | 4.91 | 4.91 | 5.01 | 4.9 | 21.43M |
| August 13, 2025 | 5.04 | 5 | 5 | 5.07 | 4.98 | 21.47M |
| August 12, 2025 | 4.97 | 5 | 5 | 5.01 | 4.96 | 18.43M |
| August 11, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.95 | 12.37M |
| August 08, 2025 | 4.97 | 4.96 | 4.96 | 4.97 | 4.93 | 12.28M |
| August 07, 2025 | 4.94 | 4.96 | 4.96 | 4.98 | 4.94 | 11.88M |
| August 06, 2025 | 4.97 | 4.96 | 4.96 | 4.97 | 4.93 | 13.14M |
| August 05, 2025 | 4.98 | 4.98 | 4.98 | 5.01 | 4.96 | 14.35M |
| August 04, 2025 | 4.93 | 4.98 | 4.98 | 4.98 | 4.87 | 13.27M |
| August 01, 2025 | 4.93 | 4.96 | 4.96 | 4.98 | 4.93 | 12.42M |
| July 31, 2025 | 5.04 | 4.96 | 4.96 | 5.04 | 4.94 | 23.83M |
| July 30, 2025 | 5.05 | 5.05 | 5.05 | 5.07 | 4.98 | 29.33M |
| July 29, 2025 | 5.11 | 5.05 | 5.05 | 5.18 | 5.02 | 33.84M |
| July 28, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5 | 19.67M |
| July 25, 2025 | 5.09 | 5.05 | 5.05 | 5.09 | 5.04 | 20.94M |
| July 24, 2025 | 4.97 | 5.08 | 5.08 | 5.09 | 4.97 | 31.64M |
| July 23, 2025 | 5.04 | 4.98 | 4.98 | 5.07 | 4.98 | 25.72M |
| July 22, 2025 | 5.09 | 5.05 | 5.05 | 5.11 | 5.01 | 24.91M |
| July 21, 2025 | 5.04 | 5.09 | 5.09 | 5.1 | 5 | 33.47M |
| July 18, 2025 | 5.05 | 5.02 | 5.02 | 5.08 | 4.99 | 20.91M |
| July 17, 2025 | 5.05 | 5.05 | 5.05 | 5.09 | 5.02 | 25.08M |
| July 16, 2025 | 5 | 5.04 | 5.04 | 5.08 | 4.99 | 24.24M |
| July 15, 2025 | 5.13 | 5.02 | 5.02 | 5.14 | 4.99 | 40.11M |
| July 14, 2025 | 5.09 | 5.15 | 5.15 | 5.16 | 5.06 | 56.14M |
| July 11, 2025 | 5.09 | 5.13 | 5.13 | 5.15 | 5.05 | 124.36M |
| July 10, 2025 | 4.84 | 5.34 | 5.34 | 5.35 | 4.83 | 129.42M |
| July 09, 2025 | 4.84 | 4.86 | 4.86 | 4.88 | 4.83 | 18.87M |
| July 08, 2025 | 4.85 | 4.86 | 4.86 | 4.88 | 4.83 | 16.64M |
| July 07, 2025 | 4.77 | 4.85 | 4.85 | 4.93 | 4.76 | 20.59M |