4.79
+0.04(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.8 | 4.75 | 4.75 | 4.84 | 4.75 | 11.24M |
| October 16, 2025 | 4.86 | 4.82 | 4.82 | 4.91 | 4.8 | 12.78M |
| October 15, 2025 | 4.92 | 4.86 | 4.86 | 4.94 | 4.84 | 19.55M |
| October 14, 2025 | 4.8 | 4.93 | 4.93 | 4.98 | 4.8 | 31.07M |
| October 13, 2025 | 5.02 | 4.9 | 4.9 | 5.11 | 4.86 | 42.04M |
| October 10, 2025 | 4.71 | 4.81 | 4.81 | 4.83 | 4.67 | 17.43M |
| October 09, 2025 | 4.64 | 4.72 | 4.72 | 4.74 | 4.6 | 13.95M |
| September 30, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.59 | 8.52M |
| September 29, 2025 | 4.56 | 4.62 | 4.62 | 4.65 | 4.47 | 11.71M |
| September 26, 2025 | 4.52 | 4.56 | 4.56 | 4.65 | 4.51 | 12.73M |
| September 25, 2025 | 4.64 | 4.56 | 4.56 | 4.67 | 4.53 | 12.4M |
| September 24, 2025 | 4.6 | 4.65 | 4.65 | 4.66 | 4.56 | 13.73M |
| September 23, 2025 | 4.68 | 4.58 | 4.58 | 4.68 | 4.48 | 20.64M |
| September 22, 2025 | 4.9 | 4.69 | 4.69 | 4.91 | 4.66 | 30.26M |
| September 19, 2025 | 4.83 | 4.89 | 4.89 | 5.12 | 4.83 | 48.13M |
| September 18, 2025 | 4.78 | 4.8 | 4.8 | 4.88 | 4.72 | 18.56M |
| September 17, 2025 | 4.87 | 4.79 | 4.79 | 4.87 | 4.76 | 13.57M |
| September 16, 2025 | 4.83 | 4.87 | 4.87 | 4.87 | 4.79 | 12.91M |
| September 15, 2025 | 4.84 | 4.83 | 4.83 | 4.88 | 4.78 | 13.29M |
| September 12, 2025 | 4.82 | 4.79 | 4.79 | 4.84 | 4.78 | 10.44M |
| September 11, 2025 | 4.81 | 4.82 | 4.82 | 4.83 | 4.77 | 9.94M |
| September 10, 2025 | 4.77 | 4.81 | 4.81 | 4.82 | 4.74 | 9M |
| September 09, 2025 | 4.82 | 4.77 | 4.77 | 4.82 | 4.74 | 9.14M |
| September 08, 2025 | 4.75 | 4.82 | 4.82 | 4.83 | 4.74 | 12.09M |
| September 05, 2025 | 4.76 | 4.75 | 4.75 | 4.78 | 4.65 | 12.44M |
| September 04, 2025 | 4.66 | 4.76 | 4.76 | 4.82 | 4.65 | 16.15M |
| September 03, 2025 | 4.85 | 4.68 | 4.68 | 4.87 | 4.65 | 17.78M |
| September 02, 2025 | 4.85 | 4.85 | 4.85 | 4.88 | 4.78 | 13.88M |
| September 01, 2025 | 4.82 | 4.86 | 4.86 | 4.9 | 4.73 | 16.69M |
| August 29, 2025 | 4.88 | 4.83 | 4.83 | 4.94 | 4.81 | 22.51M |
| August 28, 2025 | 4.96 | 4.94 | 4.94 | 5.02 | 4.8 | 21.85M |
| August 27, 2025 | 5.08 | 4.97 | 4.97 | 5.09 | 4.97 | 18.91M |
| August 26, 2025 | 5.02 | 5.07 | 5.07 | 5.14 | 5 | 20.95M |
| August 25, 2025 | 5 | 5.04 | 5.04 | 5.04 | 4.95 | 18.45M |
| August 22, 2025 | 5.03 | 4.99 | 4.99 | 5.04 | 4.92 | 17.38M |
| August 21, 2025 | 5 | 5.04 | 5.04 | 5.08 | 4.97 | 20.02M |
| August 20, 2025 | 4.95 | 5 | 5 | 5 | 4.91 | 15.93M |
| August 19, 2025 | 4.93 | 4.94 | 4.94 | 4.96 | 4.91 | 15.15M |
| August 18, 2025 | 4.9 | 4.91 | 4.91 | 4.97 | 4.89 | 15.83M |
| August 15, 2025 | 4.87 | 4.88 | 4.88 | 4.9 | 4.86 | 17.14M |
| August 14, 2025 | 5.04 | 4.87 | 4.87 | 5.05 | 4.86 | 22.82M |
| August 13, 2025 | 5.14 | 5.04 | 5.04 | 5.16 | 5.02 | 21.93M |
| August 12, 2025 | 5.13 | 5.14 | 5.14 | 5.22 | 5.1 | 21.19M |
| August 11, 2025 | 5.15 | 5.14 | 5.14 | 5.22 | 5.08 | 34.59M |
| August 08, 2025 | 4.93 | 5.16 | 5.16 | 5.26 | 4.91 | 48.97M |
| August 07, 2025 | 4.94 | 4.95 | 4.95 | 4.99 | 4.9 | 16.1M |
| August 06, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.88 | 13.73M |
| August 05, 2025 | 4.85 | 4.91 | 4.91 | 4.95 | 4.85 | 15.98M |
| August 04, 2025 | 4.81 | 4.86 | 4.86 | 4.87 | 4.75 | 17.23M |
| August 01, 2025 | 4.87 | 4.82 | 4.82 | 4.9 | 4.81 | 15.29M |
| July 31, 2025 | 4.99 | 4.85 | 4.85 | 5.01 | 4.84 | 22.18M |
| July 30, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 4.94 | 23.47M |
| July 29, 2025 | 5.17 | 5.01 | 5.01 | 5.19 | 4.94 | 24.15M |
| July 28, 2025 | 5.16 | 5.17 | 5.17 | 5.24 | 5.15 | 13.1M |
| July 25, 2025 | 5.25 | 5.17 | 5.17 | 5.26 | 5.16 | 12.69M |
| July 24, 2025 | 5.14 | 5.24 | 5.24 | 5.27 | 5.13 | 18.67M |
| July 23, 2025 | 5.23 | 5.14 | 5.14 | 5.25 | 5.13 | 14.01M |
| July 22, 2025 | 5.24 | 5.23 | 5.23 | 5.3 | 5.16 | 19.64M |
| July 21, 2025 | 5.1 | 5.22 | 5.22 | 5.24 | 5.09 | 22.98M |
| July 18, 2025 | 5.19 | 5.1 | 5.1 | 5.22 | 5.06 | 18.27M |