4.77
+0.02(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.77 | 4.75 | 4.75 | 4.8 | 4.74 | 8.05M |
| October 16, 2025 | 4.76 | 4.8 | 4.8 | 4.83 | 4.76 | 8.43M |
| October 15, 2025 | 4.76 | 4.79 | 4.79 | 4.82 | 4.73 | 10.06M |
| October 14, 2025 | 4.7 | 4.77 | 4.77 | 4.8 | 4.68 | 10.52M |
| October 13, 2025 | 4.63 | 4.71 | 4.71 | 4.74 | 4.62 | 14.33M |
| October 10, 2025 | 4.7 | 4.77 | 4.77 | 4.79 | 4.68 | 10.47M |
| October 09, 2025 | 4.65 | 4.71 | 4.71 | 4.71 | 4.59 | 14.31M |
| September 30, 2025 | 4.7 | 4.67 | 4.67 | 4.72 | 4.64 | 7.69M |
| September 29, 2025 | 4.68 | 4.69 | 4.69 | 4.71 | 4.59 | 10.39M |
| September 26, 2025 | 4.63 | 4.68 | 4.68 | 4.79 | 4.63 | 17.32M |
| September 25, 2025 | 4.64 | 4.6 | 4.6 | 4.66 | 4.58 | 8.01M |
| September 24, 2025 | 4.57 | 4.63 | 4.63 | 4.64 | 4.55 | 9.43M |
| September 23, 2025 | 4.67 | 4.6 | 4.6 | 4.68 | 4.54 | 11.1M |
| September 22, 2025 | 4.76 | 4.68 | 4.68 | 4.76 | 4.65 | 9.44M |
| September 19, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.69 | 9.69M |
| September 18, 2025 | 4.86 | 4.76 | 4.76 | 4.87 | 4.74 | 11.78M |
| September 17, 2025 | 4.96 | 4.86 | 4.86 | 4.97 | 4.84 | 12.46M |
| September 16, 2025 | 4.94 | 4.96 | 4.96 | 4.98 | 4.9 | 9.36M |
| September 15, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.91 | 9.33M |
| September 12, 2025 | 5.04 | 4.97 | 4.97 | 5.1 | 4.96 | 10.54M |
| September 11, 2025 | 5.01 | 5.05 | 5.05 | 5.05 | 4.95 | 13.22M |
| September 10, 2025 | 4.96 | 5.04 | 5.04 | 5.05 | 4.93 | 15.77M |
| September 09, 2025 | 4.93 | 4.95 | 4.95 | 4.98 | 4.93 | 11.7M |
| September 08, 2025 | 4.93 | 4.96 | 4.96 | 5.01 | 4.91 | 12.8M |
| September 05, 2025 | 4.95 | 4.91 | 4.91 | 4.96 | 4.84 | 15.98M |
| September 04, 2025 | 4.84 | 4.96 | 4.96 | 4.98 | 4.81 | 22.35M |
| September 03, 2025 | 4.98 | 4.84 | 4.84 | 5.01 | 4.81 | 21.95M |
| September 02, 2025 | 4.9 | 4.98 | 4.98 | 5.02 | 4.88 | 26.28M |
| September 01, 2025 | 4.85 | 4.88 | 4.88 | 4.95 | 4.8 | 18.75M |
| August 29, 2025 | 4.86 | 4.88 | 4.88 | 4.97 | 4.85 | 26.01M |
| August 28, 2025 | 4.94 | 4.87 | 4.87 | 5.11 | 4.78 | 50.89M |
| August 27, 2025 | 4.84 | 4.74 | 4.74 | 4.86 | 4.74 | 13.42M |
| August 26, 2025 | 4.79 | 4.83 | 4.83 | 4.87 | 4.78 | 12.37M |
| August 25, 2025 | 4.77 | 4.79 | 4.79 | 4.82 | 4.74 | 15.05M |
| August 22, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.69 | 12.12M |
| August 21, 2025 | 4.76 | 4.78 | 4.78 | 4.8 | 4.74 | 12.9M |
| August 20, 2025 | 4.67 | 4.77 | 4.77 | 4.77 | 4.65 | 15.96M |
| August 19, 2025 | 4.66 | 4.68 | 4.68 | 4.69 | 4.62 | 12.79M |
| August 18, 2025 | 4.61 | 4.63 | 4.63 | 4.68 | 4.6 | 10.56M |
| August 15, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.56 | 9.93M |
| August 14, 2025 | 4.67 | 4.59 | 4.59 | 4.68 | 4.59 | 8.93M |
| August 13, 2025 | 4.7 | 4.67 | 4.67 | 4.72 | 4.64 | 9.53M |
| August 12, 2025 | 4.69 | 4.68 | 4.68 | 4.71 | 4.66 | 11M |
| August 11, 2025 | 4.68 | 4.69 | 4.69 | 4.71 | 4.67 | 8.84M |
| August 08, 2025 | 4.65 | 4.68 | 4.68 | 4.69 | 4.62 | 10.03M |
| August 07, 2025 | 4.6 | 4.65 | 4.65 | 4.68 | 4.6 | 11.56M |
| August 06, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.57 | 9.6M |
| August 05, 2025 | 4.6 | 4.62 | 4.62 | 4.66 | 4.59 | 8.24M |
| August 04, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.52 | 12.17M |
| August 01, 2025 | 4.63 | 4.61 | 4.61 | 4.67 | 4.61 | 15.29M |
| July 31, 2025 | 4.78 | 4.64 | 4.64 | 4.78 | 4.64 | 30.64M |
| July 30, 2025 | 4.7 | 4.78 | 4.78 | 4.8 | 4.6 | 43.83M |
| July 29, 2025 | 4.99 | 4.67 | 4.67 | 5 | 4.65 | 45.55M |
| July 28, 2025 | 4.69 | 4.72 | 4.72 | 4.74 | 4.68 | 7.38M |
| July 25, 2025 | 4.76 | 4.71 | 4.71 | 4.76 | 4.68 | 7.75M |
| July 24, 2025 | 4.66 | 4.74 | 4.74 | 4.74 | 4.65 | 10.86M |
| July 23, 2025 | 4.7 | 4.65 | 4.65 | 4.72 | 4.64 | 8.94M |
| July 22, 2025 | 4.68 | 4.7 | 4.7 | 4.7 | 4.64 | 11.56M |
| July 21, 2025 | 4.63 | 4.68 | 4.68 | 4.7 | 4.58 | 10.17M |
| July 18, 2025 | 4.66 | 4.62 | 4.62 | 4.67 | 4.6 | 8.15M |
