4.83
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.79 | 4.82 | 4.82 | 4.86 | 4.65 | 6.13M |
| September 26, 2025 | 4.78 | 4.77 | 4.77 | 4.89 | 4.74 | 7.77M |
| September 25, 2025 | 4.87 | 4.79 | 4.79 | 4.88 | 4.76 | 7.05M |
| September 24, 2025 | 4.67 | 4.83 | 4.83 | 4.88 | 4.61 | 9.74M |
| September 23, 2025 | 4.83 | 4.68 | 4.68 | 4.86 | 4.54 | 12.2M |
| September 22, 2025 | 4.88 | 4.87 | 4.87 | 4.92 | 4.77 | 7.37M |
| September 19, 2025 | 4.97 | 4.88 | 4.88 | 4.99 | 4.71 | 12.1M |
| September 18, 2025 | 5.2 | 4.93 | 4.93 | 5.2 | 4.91 | 9.79M |
| September 17, 2025 | 5.18 | 5.16 | 5.16 | 5.2 | 5.06 | 9.59M |
| September 16, 2025 | 5.09 | 5.16 | 5.16 | 5.2 | 5.08 | 11.11M |
| September 15, 2025 | 5.19 | 5.1 | 5.1 | 5.24 | 4.94 | 10.88M |
| September 12, 2025 | 5.15 | 5.16 | 5.16 | 5.25 | 5.09 | 15.41M |
| September 11, 2025 | 5.08 | 5.04 | 5.04 | 5.1 | 4.98 | 10.91M |
| September 10, 2025 | 5.02 | 5.08 | 5.08 | 5.13 | 4.97 | 12.4M |
| September 09, 2025 | 4.9 | 5.06 | 5.06 | 5.36 | 4.86 | 23.43M |
| September 08, 2025 | 4.79 | 4.89 | 4.89 | 4.89 | 4.74 | 8.97M |
| September 05, 2025 | 4.75 | 4.78 | 4.78 | 4.8 | 4.67 | 6.38M |
| September 04, 2025 | 4.68 | 4.75 | 4.75 | 4.83 | 4.61 | 10.3M |
| September 03, 2025 | 4.76 | 4.66 | 4.66 | 4.86 | 4.61 | 8.78M |
| September 02, 2025 | 4.78 | 4.76 | 4.76 | 4.81 | 4.67 | 9.36M |
| September 01, 2025 | 4.77 | 4.75 | 4.75 | 4.86 | 4.69 | 7.65M |
| August 29, 2025 | 4.82 | 4.79 | 4.79 | 4.88 | 4.73 | 7.23M |
| August 28, 2025 | 4.85 | 4.82 | 4.82 | 4.87 | 4.63 | 11.4M |
| August 27, 2025 | 5.01 | 4.77 | 4.77 | 5.1 | 4.75 | 13.7M |
| August 26, 2025 | 4.97 | 5.06 | 5.06 | 5.07 | 4.93 | 7.03M |
| August 25, 2025 | 5.03 | 4.98 | 4.98 | 5.09 | 4.95 | 9.12M |
| August 22, 2025 | 5.12 | 5.03 | 5.03 | 5.12 | 4.96 | 6.87M |
| August 21, 2025 | 5.08 | 5.09 | 5.09 | 5.1 | 5.02 | 6.53M |
| August 20, 2025 | 4.96 | 5.08 | 5.08 | 5.1 | 4.93 | 6.83M |
| August 19, 2025 | 4.81 | 4.99 | 4.99 | 5.07 | 4.79 | 13.41M |
| August 18, 2025 | 4.92 | 4.8 | 4.8 | 4.94 | 4.78 | 10.98M |
| August 15, 2025 | 4.89 | 4.87 | 4.87 | 5.03 | 4.85 | 10.41M |
| August 14, 2025 | 5.05 | 4.89 | 4.89 | 5.09 | 4.87 | 7.46M |
| August 13, 2025 | 5.15 | 5.05 | 5.05 | 5.17 | 5.04 | 6.42M |
| August 12, 2025 | 5.15 | 5.12 | 5.12 | 5.25 | 5.09 | 6.1M |
| August 11, 2025 | 5.26 | 5.12 | 5.12 | 5.26 | 5.08 | 7.68M |
| August 08, 2025 | 5.11 | 5.12 | 5.12 | 5.14 | 5.03 | 4.18M |
| August 07, 2025 | 5.11 | 5.1 | 5.1 | 5.15 | 5.06 | 5.02M |
| August 06, 2025 | 5.17 | 5.11 | 5.11 | 5.18 | 5.09 | 3.6M |
| August 05, 2025 | 5.07 | 5.17 | 5.17 | 5.18 | 5.03 | 6.23M |
| August 04, 2025 | 5 | 5.06 | 5.06 | 5.06 | 4.94 | 4.68M |
| August 01, 2025 | 4.94 | 5 | 5 | 5.01 | 4.92 | 6.66M |
| July 31, 2025 | 5.05 | 4.93 | 4.93 | 5.08 | 4.91 | 8.53M |
| July 30, 2025 | 5.11 | 5.07 | 5.07 | 5.15 | 5.01 | 8.91M |
| July 29, 2025 | 5.12 | 5.11 | 5.11 | 5.24 | 5.01 | 9.08M |
| July 28, 2025 | 5.08 | 5.08 | 5.08 | 5.1 | 5.01 | 4.78M |
| July 25, 2025 | 5.07 | 5.08 | 5.08 | 5.08 | 5.02 | 4.24M |
| July 24, 2025 | 5 | 5.07 | 5.07 | 5.09 | 4.99 | 6.21M |
| July 23, 2025 | 5 | 4.99 | 4.99 | 5.08 | 4.93 | 6.07M |
| July 22, 2025 | 5.01 | 4.99 | 4.99 | 5.05 | 4.95 | 6.22M |
| July 21, 2025 | 4.95 | 5.01 | 5.01 | 5.06 | 4.94 | 6.45M |
| July 18, 2025 | 4.94 | 4.91 | 4.91 | 4.96 | 4.87 | 4.94M |
| July 17, 2025 | 5 | 4.92 | 4.92 | 5.03 | 4.88 | 7.73M |
| July 16, 2025 | 4.84 | 4.99 | 4.99 | 5.07 | 4.84 | 13.37M |
| July 15, 2025 | 4.9 | 4.85 | 4.85 | 5.05 | 4.72 | 15.68M |
| July 14, 2025 | 4.91 | 4.9 | 4.9 | 4.92 | 4.84 | 7.12M |
| July 11, 2025 | 4.93 | 4.9 | 4.9 | 4.99 | 4.88 | 7.15M |
| July 10, 2025 | 4.86 | 4.93 | 4.93 | 4.97 | 4.82 | 10.89M |
| July 09, 2025 | 4.86 | 4.89 | 4.89 | 4.89 | 4.79 | 5.73M |
| July 08, 2025 | 4.84 | 4.83 | 4.83 | 4.88 | 4.8 | 5.48M |