4.65
-0.02(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.66 | 4.65 | 4.65 | 4.69 | 4.64 | 25M |
| September 25, 2025 | 4.69 | 4.67 | 4.67 | 4.71 | 4.64 | 25.85M |
| September 24, 2025 | 4.6 | 4.69 | 4.69 | 4.71 | 4.6 | 33.86M |
| September 23, 2025 | 4.71 | 4.63 | 4.63 | 4.72 | 4.56 | 44.62M |
| September 22, 2025 | 4.73 | 4.73 | 4.73 | 4.75 | 4.68 | 32.64M |
| September 19, 2025 | 4.79 | 4.73 | 4.73 | 4.8 | 4.72 | 35.78M |
| September 18, 2025 | 4.92 | 4.79 | 4.79 | 4.92 | 4.73 | 71.7M |
| September 17, 2025 | 4.88 | 4.93 | 4.93 | 4.94 | 4.85 | 51.04M |
| September 16, 2025 | 4.84 | 4.9 | 4.9 | 4.92 | 4.84 | 53.58M |
| September 15, 2025 | 4.87 | 4.84 | 4.84 | 4.88 | 4.82 | 35.35M |
| September 12, 2025 | 4.9 | 4.86 | 4.86 | 4.93 | 4.84 | 52.15M |
| September 11, 2025 | 4.72 | 4.92 | 4.92 | 4.95 | 4.7 | 92.56M |
| September 10, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.7 | 25.99M |
| September 09, 2025 | 4.74 | 4.74 | 4.74 | 4.78 | 4.71 | 34.89M |
| September 08, 2025 | 4.76 | 4.75 | 4.75 | 4.78 | 4.72 | 37.69M |
| September 05, 2025 | 4.72 | 4.76 | 4.76 | 4.77 | 4.67 | 43.78M |
| September 04, 2025 | 4.68 | 4.72 | 4.72 | 4.76 | 4.65 | 57.48M |
| September 03, 2025 | 4.84 | 4.68 | 4.68 | 4.86 | 4.66 | 53.44M |
| September 02, 2025 | 4.84 | 4.83 | 4.83 | 4.88 | 4.76 | 69.17M |
| September 01, 2025 | 4.89 | 4.85 | 4.85 | 4.91 | 4.83 | 47.28M |
| August 29, 2025 | 4.94 | 4.88 | 4.88 | 4.95 | 4.87 | 61.38M |
| August 28, 2025 | 4.85 | 4.93 | 4.93 | 4.93 | 4.77 | 74.4M |
| August 27, 2025 | 4.93 | 4.84 | 4.84 | 4.99 | 4.84 | 91.34M |
| August 26, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.94 | 73.76M |
| August 25, 2025 | 5 | 5 | 5 | 5.09 | 4.94 | 131.32M |
| August 22, 2025 | 4.86 | 4.96 | 4.96 | 4.97 | 4.85 | 114.52M |
| August 21, 2025 | 5 | 4.88 | 4.88 | 5.01 | 4.85 | 147.95M |
| August 20, 2025 | 4.76 | 5.05 | 5.05 | 5.19 | 4.7 | 187.23M |
| August 19, 2025 | 4.82 | 4.77 | 4.77 | 4.84 | 4.76 | 71.8M |
| August 18, 2025 | 4.79 | 4.83 | 4.83 | 4.91 | 4.78 | 124.11M |
| August 15, 2025 | 4.61 | 4.77 | 4.77 | 4.82 | 4.6 | 129.26M |
| August 14, 2025 | 4.68 | 4.63 | 4.63 | 4.74 | 4.61 | 73.15M |
| August 13, 2025 | 4.66 | 4.72 | 4.65 | 4.75 | 4.62 | 78.33M |
| August 12, 2025 | 4.65 | 4.66 | 4.66 | 4.66 | 4.62 | 31.87M |
| August 11, 2025 | 4.58 | 4.64 | 4.64 | 4.66 | 4.57 | 41.79M |
| August 08, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.54 | 31.19M |
| August 07, 2025 | 4.58 | 4.59 | 4.59 | 4.63 | 4.55 | 37.73M |
| August 06, 2025 | 4.53 | 4.57 | 4.57 | 4.58 | 4.51 | 37M |
| August 05, 2025 | 4.52 | 4.54 | 4.54 | 4.57 | 4.5 | 48.89M |
| August 04, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.47 | 35.06M |
| August 01, 2025 | 4.53 | 4.51 | 4.51 | 4.57 | 4.5 | 36.41M |
| July 31, 2025 | 4.64 | 4.54 | 4.54 | 4.66 | 4.5 | 53.15M |
| July 30, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.6 | 42.52M |
| July 29, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.58 | 58.38M |
| July 28, 2025 | 4.69 | 4.67 | 4.67 | 4.75 | 4.62 | 59.76M |
| July 25, 2025 | 4.7 | 4.69 | 4.69 | 4.74 | 4.65 | 58.92M |
| July 24, 2025 | 4.58 | 4.69 | 4.69 | 4.7 | 4.57 | 79.48M |
| July 23, 2025 | 4.61 | 4.59 | 4.59 | 4.67 | 4.57 | 70.35M |
| July 22, 2025 | 4.57 | 4.6 | 4.6 | 4.6 | 4.52 | 49.88M |
| July 21, 2025 | 4.5 | 4.56 | 4.56 | 4.57 | 4.49 | 55.07M |
| July 18, 2025 | 4.5 | 4.49 | 4.49 | 4.53 | 4.47 | 40.75M |
| July 17, 2025 | 4.48 | 4.5 | 4.5 | 4.52 | 4.47 | 36.11M |
| July 16, 2025 | 4.49 | 4.48 | 4.48 | 4.52 | 4.45 | 33.44M |
| July 15, 2025 | 4.52 | 4.5 | 4.5 | 4.56 | 4.46 | 48.95M |
| July 14, 2025 | 4.61 | 4.51 | 4.51 | 4.65 | 4.5 | 72.37M |
| July 11, 2025 | 4.52 | 4.6 | 4.6 | 4.67 | 4.5 | 111.63M |
| July 10, 2025 | 4.43 | 4.5 | 4.5 | 4.53 | 4.43 | 56.18M |
| July 09, 2025 | 4.43 | 4.44 | 4.44 | 4.48 | 4.42 | 48.32M |
| July 08, 2025 | 4.37 | 4.43 | 4.43 | 4.43 | 4.36 | 37.73M |
| July 07, 2025 | 4.35 | 4.37 | 4.37 | 4.39 | 4.35 | 28.34M |