4.63
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.77 | 4.62 | 4.62 | 4.77 | 4.61 | 24.44M |
| October 16, 2025 | 4.84 | 4.77 | 4.77 | 4.86 | 4.77 | 23.08M |
| October 15, 2025 | 4.82 | 4.84 | 4.84 | 4.85 | 4.8 | 13.45M |
| October 14, 2025 | 4.83 | 4.81 | 4.81 | 4.88 | 4.8 | 18.23M |
| October 13, 2025 | 4.78 | 4.83 | 4.83 | 4.84 | 4.75 | 20.38M |
| October 10, 2025 | 4.83 | 4.9 | 4.9 | 4.99 | 4.83 | 20.83M |
| October 09, 2025 | 4.88 | 4.85 | 4.85 | 4.89 | 4.82 | 16.17M |
| September 30, 2025 | 4.82 | 4.86 | 4.86 | 4.87 | 4.81 | 15.11M |
| September 29, 2025 | 4.84 | 4.84 | 4.84 | 4.86 | 4.76 | 16.73M |
| September 26, 2025 | 4.85 | 4.86 | 4.86 | 4.92 | 4.81 | 21.48M |
| September 25, 2025 | 4.9 | 4.86 | 4.86 | 4.92 | 4.85 | 23.42M |
| September 24, 2025 | 4.89 | 4.92 | 4.92 | 4.92 | 4.86 | 17.23M |
| September 23, 2025 | 4.97 | 4.92 | 4.92 | 4.99 | 4.8 | 37.1M |
| September 22, 2025 | 4.93 | 4.97 | 4.97 | 4.97 | 4.91 | 19.31M |
| September 19, 2025 | 5.06 | 4.95 | 4.95 | 5.06 | 4.93 | 32.04M |
| September 18, 2025 | 5.18 | 5.03 | 5.03 | 5.21 | 5 | 47.41M |
| September 17, 2025 | 5.16 | 5.18 | 5.18 | 5.23 | 5.11 | 36.52M |
| September 16, 2025 | 5.19 | 5.15 | 5.15 | 5.21 | 5.08 | 67.18M |
| September 15, 2025 | 4.89 | 5.24 | 5.24 | 5.38 | 4.89 | 111.92M |
| September 12, 2025 | 4.92 | 4.89 | 4.89 | 4.92 | 4.88 | 24.21M |
| September 11, 2025 | 4.91 | 4.93 | 4.93 | 4.94 | 4.88 | 31.11M |
| September 10, 2025 | 4.92 | 4.94 | 4.94 | 5.03 | 4.91 | 29.15M |
| September 09, 2025 | 4.96 | 4.91 | 4.91 | 4.98 | 4.9 | 29.86M |
| September 08, 2025 | 5.04 | 4.98 | 4.98 | 5.07 | 4.97 | 31.37M |
| September 05, 2025 | 4.97 | 5.03 | 5.03 | 5.08 | 4.93 | 27.94M |
| September 04, 2025 | 4.96 | 5.01 | 5.01 | 5.02 | 4.89 | 46.16M |
| September 03, 2025 | 5.08 | 5.02 | 5.02 | 5.33 | 4.99 | 72.99M |
| September 02, 2025 | 4.99 | 5.04 | 5.04 | 5.04 | 4.92 | 33.44M |
| September 01, 2025 | 5.07 | 5.02 | 5.02 | 5.07 | 4.96 | 37.05M |
| August 29, 2025 | 5.19 | 5.12 | 5.12 | 5.19 | 5.1 | 30.77M |
| August 28, 2025 | 5.21 | 5.2 | 5.2 | 5.28 | 5.01 | 44.28M |
| August 27, 2025 | 5.27 | 5.23 | 5.23 | 5.41 | 5.23 | 56.59M |
| August 26, 2025 | 5.18 | 5.28 | 5.28 | 5.32 | 5.14 | 50.83M |
| August 25, 2025 | 5.16 | 5.18 | 5.18 | 5.2 | 5.13 | 35.74M |
| August 22, 2025 | 5.17 | 5.16 | 5.16 | 5.2 | 5.1 | 34.26M |
| August 21, 2025 | 5.18 | 5.16 | 5.16 | 5.21 | 5.13 | 30.12M |
| August 20, 2025 | 5.12 | 5.21 | 5.21 | 5.26 | 5.12 | 44.45M |
| August 19, 2025 | 4.93 | 5.17 | 5.17 | 5.4 | 4.87 | 98.93M |
| August 18, 2025 | 4.9 | 4.93 | 4.93 | 4.99 | 4.89 | 33.64M |
| August 15, 2025 | 4.88 | 4.91 | 4.91 | 4.93 | 4.87 | 22.47M |
| August 14, 2025 | 5.03 | 4.89 | 4.89 | 5.04 | 4.87 | 36.72M |
| August 13, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 4.99 | 15.11M |
| August 12, 2025 | 5.05 | 5.01 | 5.01 | 5.06 | 5 | 22.19M |
| August 11, 2025 | 4.94 | 5.05 | 5.05 | 5.09 | 4.94 | 34.2M |
| August 08, 2025 | 5.02 | 4.94 | 4.94 | 5.02 | 4.94 | 25.9M |
| August 07, 2025 | 5.1 | 5.02 | 5.02 | 5.1 | 5 | 25.37M |
| August 06, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.03 | 19.38M |
| August 05, 2025 | 5.06 | 5.08 | 5.08 | 5.09 | 5.05 | 14.52M |
| August 04, 2025 | 5 | 5.04 | 5.04 | 5.05 | 4.95 | 13.81M |
| August 01, 2025 | 5.01 | 5.04 | 5.04 | 5.07 | 4.99 | 16.07M |
| July 31, 2025 | 5.07 | 5 | 5 | 5.1 | 4.99 | 23.8M |
| July 30, 2025 | 5.13 | 5.07 | 5.07 | 5.14 | 5.03 | 24.08M |
| July 29, 2025 | 5.2 | 5.13 | 5.13 | 5.21 | 5.07 | 33.35M |
| July 28, 2025 | 5.24 | 5.21 | 5.21 | 5.28 | 5.17 | 27.25M |
| July 25, 2025 | 5.23 | 5.23 | 5.23 | 5.28 | 5.2 | 20.95M |
| July 24, 2025 | 5.16 | 5.23 | 5.23 | 5.25 | 5.15 | 26.07M |
| July 23, 2025 | 5.2 | 5.17 | 5.17 | 5.26 | 5.15 | 32.02M |
| July 22, 2025 | 5.25 | 5.19 | 5.19 | 5.25 | 5.16 | 24.37M |
| July 21, 2025 | 5.19 | 5.24 | 5.24 | 5.28 | 5.17 | 27.34M |
| July 18, 2025 | 5.26 | 5.19 | 5.19 | 5.27 | 5.15 | 32.52M |