4.58
+0.04(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.53 | 4.58 | 4.58 | 4.64 | 4.49 | 14.75M |
| September 25, 2025 | 4.62 | 4.54 | 4.54 | 4.66 | 4.52 | 16.89M |
| September 24, 2025 | 4.67 | 4.63 | 4.63 | 4.69 | 4.61 | 13.01M |
| September 23, 2025 | 4.77 | 4.68 | 4.68 | 4.77 | 4.56 | 20.59M |
| September 22, 2025 | 4.83 | 4.76 | 4.76 | 4.84 | 4.71 | 24.47M |
| September 19, 2025 | 4.93 | 4.85 | 4.85 | 5.06 | 4.78 | 44.72M |
| September 18, 2025 | 4.95 | 5.02 | 5.02 | 5.4 | 4.91 | 66.51M |
| September 17, 2025 | 4.9 | 4.91 | 4.91 | 4.94 | 4.84 | 13.17M |
| September 16, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.83 | 12.51M |
| September 15, 2025 | 4.83 | 4.88 | 4.88 | 4.88 | 4.76 | 14.71M |
| September 12, 2025 | 4.8 | 4.82 | 4.82 | 4.85 | 4.74 | 13.99M |
| September 11, 2025 | 4.78 | 4.8 | 4.8 | 4.81 | 4.73 | 16.32M |
| September 10, 2025 | 4.73 | 4.79 | 4.79 | 4.86 | 4.69 | 20.68M |
| September 09, 2025 | 4.74 | 4.71 | 4.71 | 4.74 | 4.67 | 10.75M |
| September 08, 2025 | 4.61 | 4.7 | 4.7 | 4.73 | 4.6 | 13.66M |
| September 05, 2025 | 4.56 | 4.61 | 4.61 | 4.62 | 4.47 | 10.86M |
| September 04, 2025 | 4.48 | 4.54 | 4.54 | 4.6 | 4.47 | 13M |
| September 03, 2025 | 4.66 | 4.5 | 4.5 | 4.67 | 4.49 | 11.03M |
| September 02, 2025 | 4.69 | 4.66 | 4.66 | 4.69 | 4.55 | 16.52M |
| September 01, 2025 | 4.66 | 4.68 | 4.68 | 4.73 | 4.62 | 14.28M |
| August 29, 2025 | 4.63 | 4.66 | 4.66 | 4.76 | 4.6 | 16.64M |
| August 28, 2025 | 4.64 | 4.62 | 4.62 | 4.7 | 4.46 | 13.73M |
| August 27, 2025 | 4.76 | 4.62 | 4.62 | 4.78 | 4.61 | 12.77M |
| August 26, 2025 | 4.72 | 4.76 | 4.76 | 4.79 | 4.67 | 14.05M |
| August 25, 2025 | 4.73 | 4.7 | 4.69 | 4.74 | 4.68 | 11.93M |
| August 22, 2025 | 4.74 | 4.73 | 4.72 | 4.76 | 4.65 | 11.52M |
| August 21, 2025 | 4.67 | 4.72 | 4.71 | 4.77 | 4.65 | 15.14M |
| August 20, 2025 | 4.61 | 4.67 | 4.66 | 4.67 | 4.59 | 10.79M |
| August 19, 2025 | 4.59 | 4.62 | 4.61 | 4.63 | 4.55 | 9.19M |
| August 18, 2025 | 4.55 | 4.57 | 4.57 | 4.66 | 4.53 | 13.61M |
| August 15, 2025 | 4.56 | 4.55 | 4.55 | 4.61 | 4.53 | 12.63M |
| August 14, 2025 | 4.73 | 4.56 | 4.56 | 4.73 | 4.56 | 15.35M |
| August 13, 2025 | 4.73 | 4.72 | 4.72 | 4.75 | 4.7 | 7.14M |
| August 12, 2025 | 4.71 | 4.73 | 4.73 | 4.75 | 4.69 | 7.85M |
| August 11, 2025 | 4.67 | 4.71 | 4.71 | 4.72 | 4.66 | 6.94M |
| August 08, 2025 | 4.69 | 4.67 | 4.67 | 4.7 | 4.64 | 8.82M |
| August 07, 2025 | 4.72 | 4.7 | 4.7 | 4.74 | 4.68 | 8.04M |
| August 06, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.67 | 12.51M |
| August 05, 2025 | 4.69 | 4.73 | 4.73 | 4.77 | 4.67 | 11.71M |
| August 04, 2025 | 4.64 | 4.67 | 4.67 | 4.7 | 4.6 | 9.16M |
| August 01, 2025 | 4.6 | 4.67 | 4.67 | 4.68 | 4.6 | 12.96M |
| July 31, 2025 | 4.73 | 4.65 | 4.65 | 4.92 | 4.64 | 23.98M |
| July 30, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.68 | 8.31M |
| July 29, 2025 | 4.75 | 4.74 | 4.74 | 4.76 | 4.68 | 11.39M |
| July 28, 2025 | 4.79 | 4.75 | 4.75 | 4.81 | 4.73 | 12.36M |
| July 25, 2025 | 4.83 | 4.78 | 4.78 | 4.85 | 4.78 | 10.72M |
| July 24, 2025 | 4.77 | 4.83 | 4.83 | 4.83 | 4.76 | 15.86M |
| July 23, 2025 | 4.85 | 4.77 | 4.77 | 4.94 | 4.73 | 33.35M |
| July 22, 2025 | 4.79 | 4.95 | 4.95 | 4.98 | 4.73 | 31.07M |
| July 21, 2025 | 4.75 | 4.8 | 4.8 | 4.82 | 4.73 | 13.67M |
| July 18, 2025 | 4.74 | 4.76 | 4.76 | 4.79 | 4.68 | 15.34M |
| July 17, 2025 | 4.69 | 4.71 | 4.71 | 4.74 | 4.67 | 8.27M |
| July 16, 2025 | 4.59 | 4.69 | 4.69 | 4.75 | 4.59 | 13.26M |
| July 15, 2025 | 4.69 | 4.6 | 4.6 | 4.7 | 4.53 | 12.21M |
| July 14, 2025 | 4.67 | 4.69 | 4.69 | 4.73 | 4.65 | 10.27M |
| July 11, 2025 | 4.65 | 4.67 | 4.67 | 4.68 | 4.6 | 11.44M |
| July 10, 2025 | 4.64 | 4.65 | 4.65 | 4.67 | 4.62 | 8.94M |
| July 09, 2025 | 4.66 | 4.64 | 4.64 | 4.68 | 4.62 | 9.66M |
| July 08, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.57 | 12.12M |
| July 07, 2025 | 4.54 | 4.59 | 4.59 | 4.6 | 4.51 | 8.17M |