4.82
+0.15(+3.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.68 | 4.82 | 4.82 | 4.86 | 4.65 | 13.44M |
| September 25, 2025 | 4.68 | 4.67 | 4.67 | 4.75 | 4.61 | 10.41M |
| September 24, 2025 | 4.65 | 4.67 | 4.67 | 4.72 | 4.57 | 9.79M |
| September 23, 2025 | 4.79 | 4.65 | 4.65 | 4.82 | 4.59 | 15.26M |
| September 22, 2025 | 4.82 | 4.83 | 4.83 | 4.94 | 4.78 | 9.76M |
| September 19, 2025 | 4.76 | 4.78 | 4.78 | 4.78 | 4.63 | 8.57M |
| September 18, 2025 | 4.97 | 4.7 | 4.7 | 4.98 | 4.7 | 12.73M |
| September 17, 2025 | 4.89 | 4.95 | 4.95 | 4.99 | 4.85 | 7.29M |
| September 16, 2025 | 4.97 | 4.89 | 4.89 | 4.99 | 4.83 | 7.72M |
| September 15, 2025 | 5.09 | 4.96 | 4.96 | 5.1 | 4.93 | 9.98M |
| September 12, 2025 | 5.08 | 5.08 | 5.08 | 5.13 | 5.05 | 6.72M |
| September 11, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 5.02 | 11.72M |
| September 10, 2025 | 5.09 | 5.16 | 5.16 | 5.2 | 5.08 | 8.99M |
| September 09, 2025 | 5.19 | 5.09 | 5.09 | 5.19 | 5.06 | 9.83M |
| September 08, 2025 | 5.08 | 5.16 | 5.16 | 5.21 | 5.06 | 11.88M |
| September 05, 2025 | 4.94 | 5.1 | 5.1 | 5.1 | 4.91 | 13.62M |
| September 04, 2025 | 4.9 | 4.93 | 4.93 | 5.02 | 4.85 | 11.3M |
| September 03, 2025 | 4.93 | 4.88 | 4.88 | 5 | 4.83 | 10.72M |
| September 02, 2025 | 4.86 | 4.89 | 4.89 | 4.93 | 4.75 | 10.27M |
| September 01, 2025 | 4.64 | 4.83 | 4.83 | 4.83 | 4.64 | 10.93M |
| August 29, 2025 | 4.73 | 4.6 | 4.6 | 4.73 | 4.56 | 9.3M |
| August 28, 2025 | 4.69 | 4.72 | 4.72 | 4.79 | 4.57 | 12.71M |
| August 27, 2025 | 4.8 | 4.72 | 4.72 | 5.04 | 4.71 | 16.17M |
| August 26, 2025 | 4.67 | 4.81 | 4.81 | 4.82 | 4.66 | 9.49M |
| August 25, 2025 | 4.75 | 4.69 | 4.69 | 4.8 | 4.64 | 11.79M |
| August 22, 2025 | 4.73 | 4.8 | 4.8 | 4.84 | 4.7 | 6.64M |
| August 21, 2025 | 4.73 | 4.74 | 4.74 | 4.81 | 4.69 | 8.91M |
| August 20, 2025 | 4.69 | 4.74 | 4.74 | 4.78 | 4.63 | 8.15M |
| August 19, 2025 | 4.73 | 4.71 | 4.71 | 4.79 | 4.65 | 10.46M |
| August 18, 2025 | 4.75 | 4.77 | 4.77 | 4.88 | 4.65 | 15.57M |
| August 15, 2025 | 4.56 | 4.74 | 4.74 | 4.74 | 4.52 | 12.68M |
| August 14, 2025 | 4.56 | 4.54 | 4.54 | 4.69 | 4.5 | 12.86M |
| August 13, 2025 | 4.47 | 4.54 | 4.54 | 4.6 | 4.44 | 8.58M |
| August 12, 2025 | 4.51 | 4.45 | 4.45 | 4.53 | 4.39 | 11.53M |
| August 11, 2025 | 4.5 | 4.53 | 4.53 | 4.63 | 4.5 | 8.31M |
| August 08, 2025 | 4.37 | 4.51 | 4.51 | 4.52 | 4.37 | 11.05M |
| August 07, 2025 | 4.4 | 4.39 | 4.39 | 4.56 | 4.32 | 15.65M |
| August 06, 2025 | 4.26 | 4.39 | 4.39 | 4.43 | 4.21 | 12.64M |
| August 05, 2025 | 4.13 | 4.24 | 4.24 | 4.25 | 4.13 | 8.69M |
| August 04, 2025 | 4.05 | 4.16 | 4.16 | 4.18 | 3.99 | 9.01M |
| August 01, 2025 | 3.86 | 4.04 | 4.04 | 4.05 | 3.86 | 10.9M |
| July 31, 2025 | 3.82 | 3.86 | 3.86 | 3.92 | 3.82 | 6.77M |
| July 30, 2025 | 3.85 | 3.82 | 3.82 | 3.88 | 3.81 | 3.51M |
| July 29, 2025 | 3.9 | 3.86 | 3.86 | 3.91 | 3.83 | 5.22M |
| July 28, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.88 | 3.52M |
| July 25, 2025 | 3.86 | 3.93 | 3.93 | 3.97 | 3.86 | 4.84M |
| July 24, 2025 | 3.84 | 3.9 | 3.9 | 3.91 | 3.83 | 4.25M |
| July 23, 2025 | 3.94 | 3.87 | 3.87 | 3.95 | 3.86 | 5.44M |
| July 22, 2025 | 3.82 | 3.87 | 3.87 | 3.94 | 3.8 | 7.33M |
| July 21, 2025 | 3.74 | 3.84 | 3.84 | 3.88 | 3.74 | 5.11M |
| July 18, 2025 | 3.86 | 3.76 | 3.76 | 3.88 | 3.76 | 6.03M |
| July 17, 2025 | 3.85 | 3.85 | 3.85 | 3.93 | 3.83 | 4.84M |
| July 16, 2025 | 3.88 | 3.89 | 3.89 | 4 | 3.87 | 5.6M |
| July 15, 2025 | 3.81 | 3.89 | 3.89 | 3.92 | 3.81 | 6.11M |
| July 14, 2025 | 3.86 | 3.89 | 3.89 | 3.94 | 3.83 | 6.07M |
| July 11, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.81 | 10.72M |
| July 10, 2025 | 4.06 | 3.87 | 3.87 | 4.09 | 3.87 | 15.3M |
| July 09, 2025 | 4.12 | 4.07 | 4.07 | 4.19 | 4.06 | 9.94M |
| July 08, 2025 | 4.08 | 4.19 | 4.19 | 4.21 | 4.08 | 8.55M |
| July 07, 2025 | 4.05 | 4.08 | 4.08 | 4.11 | 3.97 | 5.54M |