4.67
+0.02(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.69 | 4.65 | 4.65 | 4.71 | 4.65 | 14.01M |
| October 16, 2025 | 4.75 | 4.69 | 4.69 | 4.75 | 4.67 | 15.01M |
| October 15, 2025 | 4.69 | 4.74 | 4.74 | 4.75 | 4.68 | 19.03M |
| October 14, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.64 | 22.41M |
| October 13, 2025 | 4.62 | 4.65 | 4.65 | 4.66 | 4.57 | 20.43M |
| October 10, 2025 | 4.62 | 4.67 | 4.67 | 4.68 | 4.59 | 23.68M |
| October 09, 2025 | 4.58 | 4.61 | 4.61 | 4.64 | 4.58 | 22.4M |
| September 30, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.54 | 15.81M |
| September 29, 2025 | 4.56 | 4.58 | 4.58 | 4.61 | 4.53 | 16.24M |
| September 26, 2025 | 4.57 | 4.57 | 4.57 | 4.59 | 4.55 | 15M |
| September 25, 2025 | 4.61 | 4.55 | 4.55 | 4.61 | 4.55 | 18.86M |
| September 24, 2025 | 4.65 | 4.61 | 4.61 | 4.66 | 4.58 | 21.21M |
| September 23, 2025 | 4.59 | 4.66 | 4.66 | 4.67 | 4.52 | 28.7M |
| September 22, 2025 | 4.65 | 4.6 | 4.6 | 4.66 | 4.58 | 14.87M |
| September 19, 2025 | 4.67 | 4.65 | 4.65 | 4.7 | 4.64 | 15.93M |
| September 18, 2025 | 4.73 | 4.67 | 4.67 | 4.75 | 4.64 | 28.83M |
| September 17, 2025 | 4.78 | 4.74 | 4.74 | 4.79 | 4.69 | 35.26M |
| September 16, 2025 | 4.75 | 4.79 | 4.79 | 4.82 | 4.71 | 29.31M |
| September 15, 2025 | 4.73 | 4.76 | 4.76 | 4.78 | 4.68 | 28.03M |
| September 12, 2025 | 4.66 | 4.73 | 4.73 | 4.75 | 4.64 | 32.75M |
| September 11, 2025 | 4.62 | 4.64 | 4.64 | 4.65 | 4.59 | 13.16M |
| September 10, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.6 | 11.79M |
| September 09, 2025 | 4.62 | 4.63 | 4.63 | 4.64 | 4.6 | 12.81M |
| September 08, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | 12.56M |
| September 05, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | 14.59M |
| September 04, 2025 | 4.53 | 4.61 | 4.61 | 4.61 | 4.52 | 22.61M |
| September 03, 2025 | 4.59 | 4.53 | 4.53 | 4.59 | 4.53 | 16.79M |
| September 02, 2025 | 4.64 | 4.58 | 4.58 | 4.64 | 4.53 | 29.07M |
| September 01, 2025 | 4.66 | 4.63 | 4.63 | 4.7 | 4.6 | 45.19M |
| August 29, 2025 | 4.75 | 4.76 | 4.76 | 4.82 | 4.74 | 18.56M |
| August 28, 2025 | 4.78 | 4.73 | 4.73 | 4.81 | 4.67 | 29.6M |
| August 27, 2025 | 4.88 | 4.79 | 4.79 | 4.89 | 4.79 | 24.36M |
| August 26, 2025 | 4.88 | 4.88 | 4.88 | 4.89 | 4.85 | 15.73M |
| August 25, 2025 | 4.85 | 4.88 | 4.88 | 4.9 | 4.84 | 30.2M |
| August 22, 2025 | 4.83 | 4.84 | 4.84 | 4.85 | 4.8 | 20.31M |
| August 21, 2025 | 4.82 | 4.83 | 4.83 | 4.85 | 4.81 | 21.02M |
| August 20, 2025 | 4.8 | 4.82 | 4.82 | 4.82 | 4.78 | 19.04M |
| August 19, 2025 | 4.84 | 4.8 | 4.8 | 4.85 | 4.79 | 18.06M |
| August 18, 2025 | 4.84 | 4.83 | 4.83 | 4.86 | 4.82 | 21.57M |
| August 15, 2025 | 4.82 | 4.84 | 4.84 | 4.85 | 4.8 | 17.18M |
| August 14, 2025 | 4.88 | 4.82 | 4.82 | 4.89 | 4.81 | 17.54M |
| August 13, 2025 | 4.9 | 4.87 | 4.87 | 4.91 | 4.87 | 15.34M |
| August 12, 2025 | 4.91 | 4.89 | 4.89 | 4.92 | 4.88 | 12.57M |
| August 11, 2025 | 4.92 | 4.91 | 4.91 | 4.94 | 4.88 | 21.5M |
| August 08, 2025 | 4.84 | 4.92 | 4.92 | 4.92 | 4.82 | 26.44M |
| August 07, 2025 | 4.86 | 4.84 | 4.84 | 4.89 | 4.83 | 18.37M |
| August 06, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.82 | 15.12M |
| August 05, 2025 | 4.85 | 4.85 | 4.85 | 4.86 | 4.83 | 14.65M |
| August 04, 2025 | 4.85 | 4.84 | 4.84 | 4.86 | 4.78 | 21.81M |
| August 01, 2025 | 4.87 | 4.84 | 4.84 | 4.89 | 4.83 | 18.32M |
| July 31, 2025 | 4.94 | 4.87 | 4.87 | 4.95 | 4.86 | 22.64M |
| July 30, 2025 | 4.97 | 4.95 | 4.95 | 4.98 | 4.92 | 17.72M |
| July 29, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.89 | 21.58M |
| July 28, 2025 | 4.95 | 4.95 | 4.95 | 4.99 | 4.93 | 22.86M |
| July 25, 2025 | 5.1 | 4.94 | 4.94 | 5.12 | 4.94 | 39.67M |
| July 24, 2025 | 5.05 | 5.1 | 5.1 | 5.14 | 4.99 | 44.58M |
| July 23, 2025 | 5.39 | 5.1 | 5.1 | 5.39 | 5.09 | 83.71M |
| July 22, 2025 | 4.98 | 5.18 | 5.18 | 5.19 | 4.94 | 66.43M |
| July 21, 2025 | 4.88 | 4.97 | 4.97 | 4.99 | 4.88 | 40.91M |
| July 18, 2025 | 4.79 | 4.8 | 4.8 | 4.81 | 4.77 | 13.28M |