4.96
-0.01(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.01 | 4.97 | 4.97 | 5.03 | 4.97 | 8.01M |
| October 16, 2025 | 5.03 | 5.02 | 5.02 | 5.04 | 5 | 6.14M |
| October 15, 2025 | 5.01 | 5.03 | 5.03 | 5.05 | 4.99 | 10.81M |
| October 14, 2025 | 4.97 | 5.01 | 5.01 | 5.02 | 4.97 | 15.3M |
| October 13, 2025 | 4.95 | 4.99 | 4.99 | 5.01 | 4.91 | 17.55M |
| October 10, 2025 | 4.96 | 5.02 | 5.02 | 5.03 | 4.94 | 18.91M |
| October 09, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.9 | 13.46M |
| September 30, 2025 | 4.94 | 4.94 | 4.94 | 4.98 | 4.93 | 11.91M |
| September 29, 2025 | 4.99 | 4.96 | 4.96 | 5.05 | 4.91 | 21.28M |
| September 26, 2025 | 4.87 | 4.88 | 4.88 | 4.91 | 4.85 | 9.72M |
| September 25, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.88 | 8.18M |
| September 24, 2025 | 4.91 | 4.95 | 4.95 | 4.97 | 4.88 | 10.14M |
| September 23, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.85 | 14.08M |
| September 22, 2025 | 4.98 | 4.95 | 4.95 | 5 | 4.92 | 7.98M |
| September 19, 2025 | 5.03 | 4.97 | 4.97 | 5.04 | 4.95 | 11.9M |
| September 18, 2025 | 5.06 | 5.04 | 5.04 | 5.08 | 5.01 | 15.67M |
| September 17, 2025 | 5.04 | 5.06 | 5.06 | 5.07 | 5.02 | 12.16M |
| September 16, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 5 | 10.89M |
| September 15, 2025 | 5.07 | 5.03 | 5.03 | 5.09 | 5 | 12.67M |
| September 12, 2025 | 5.03 | 5.08 | 5.08 | 5.11 | 5.02 | 21.75M |
| September 11, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 4.95 | 17.66M |
| September 10, 2025 | 4.97 | 5.01 | 5.01 | 5.02 | 4.95 | 15.62M |
| September 09, 2025 | 4.97 | 4.97 | 4.97 | 4.98 | 4.94 | 11.53M |
| September 08, 2025 | 4.94 | 4.97 | 4.97 | 4.97 | 4.93 | 15.38M |
| September 05, 2025 | 4.93 | 4.94 | 4.94 | 4.95 | 4.88 | 14.08M |
| September 04, 2025 | 4.89 | 4.92 | 4.92 | 4.93 | 4.88 | 14.54M |
| September 03, 2025 | 4.96 | 4.9 | 4.9 | 4.97 | 4.88 | 16.87M |
| September 02, 2025 | 5 | 4.95 | 4.95 | 5.01 | 4.92 | 25.12M |
| September 01, 2025 | 5.11 | 5 | 5 | 5.11 | 4.97 | 47.53M |
| August 29, 2025 | 5.19 | 5.16 | 5.16 | 5.23 | 5.15 | 12.19M |
| August 28, 2025 | 5.23 | 5.19 | 5.19 | 5.26 | 5.09 | 17.78M |
| August 27, 2025 | 5.36 | 5.22 | 5.22 | 5.37 | 5.22 | 16.06M |
| August 26, 2025 | 5.34 | 5.35 | 5.35 | 5.38 | 5.32 | 11.59M |
| August 25, 2025 | 5.33 | 5.34 | 5.34 | 5.36 | 5.29 | 15.82M |
| August 22, 2025 | 5.43 | 5.35 | 5.35 | 5.45 | 5.27 | 22.73M |
| August 21, 2025 | 5.3 | 5.39 | 5.39 | 5.43 | 5.3 | 18.1M |
| August 20, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.23 | 11.57M |
| August 19, 2025 | 5.23 | 5.27 | 5.27 | 5.29 | 5.2 | 15.35M |
| August 18, 2025 | 5.21 | 5.22 | 5.22 | 5.25 | 5.19 | 12.65M |
| August 15, 2025 | 5.17 | 5.22 | 5.22 | 5.22 | 5.16 | 10.24M |
| August 14, 2025 | 5.25 | 5.17 | 5.17 | 5.26 | 5.17 | 12.68M |
| August 13, 2025 | 5.28 | 5.24 | 5.24 | 5.28 | 5.21 | 11.4M |
| August 12, 2025 | 5.27 | 5.27 | 5.27 | 5.3 | 5.24 | 10.26M |
| August 11, 2025 | 5.24 | 5.26 | 5.26 | 5.28 | 5.2 | 11.43M |
| August 08, 2025 | 5.21 | 5.23 | 5.23 | 5.25 | 5.18 | 9.91M |
| August 07, 2025 | 5.22 | 5.21 | 5.21 | 5.27 | 5.2 | 11.12M |
| August 06, 2025 | 5.31 | 5.21 | 5.21 | 5.32 | 5.2 | 13.54M |
| August 05, 2025 | 5.29 | 5.3 | 5.3 | 5.32 | 5.27 | 8.93M |
| August 04, 2025 | 5.27 | 5.27 | 5.27 | 5.3 | 5.2 | 14.47M |
| August 01, 2025 | 5.21 | 5.29 | 5.29 | 5.33 | 5.2 | 21.75M |
| July 31, 2025 | 5.29 | 5.2 | 5.2 | 5.31 | 5.18 | 14.33M |
| July 30, 2025 | 5.28 | 5.31 | 5.31 | 5.37 | 5.28 | 14.3M |
| July 29, 2025 | 5.32 | 5.3 | 5.3 | 5.33 | 5.24 | 10.15M |
| July 28, 2025 | 5.33 | 5.32 | 5.32 | 5.39 | 5.3 | 8.61M |
| July 25, 2025 | 5.35 | 5.33 | 5.33 | 5.39 | 5.33 | 9.52M |
| July 24, 2025 | 5.31 | 5.35 | 5.35 | 5.36 | 5.31 | 9.9M |
| July 23, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.31 | 8.44M |
| July 22, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.28 | 8.09M |
| July 21, 2025 | 5.3 | 5.33 | 5.33 | 5.34 | 5.28 | 9.98M |
| July 18, 2025 | 5.3 | 5.29 | 5.29 | 5.32 | 5.24 | 8.86M |