4.89
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.9 | 4.89 | 4.89 | 4.9 | 4.82 | 12.28M |
| September 26, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.85 | 16.67M |
| September 25, 2025 | 4.94 | 4.93 | 4.93 | 5.02 | 4.89 | 17.69M |
| September 24, 2025 | 4.84 | 4.94 | 4.94 | 4.95 | 4.83 | 13.68M |
| September 23, 2025 | 4.98 | 4.88 | 4.88 | 4.98 | 4.81 | 17.54M |
| September 22, 2025 | 5 | 4.98 | 4.98 | 5 | 4.93 | 11.87M |
| September 19, 2025 | 4.97 | 5.02 | 5.02 | 5.02 | 4.93 | 16.29M |
| September 18, 2025 | 5.13 | 5 | 5 | 5.13 | 4.97 | 25.94M |
| September 17, 2025 | 5.11 | 5.09 | 5.09 | 5.15 | 5.08 | 21.4M |
| September 16, 2025 | 5 | 5.11 | 5.11 | 5.11 | 4.98 | 30.36M |
| September 15, 2025 | 5.02 | 4.98 | 4.98 | 5.02 | 4.94 | 14.84M |
| September 12, 2025 | 5 | 5.01 | 5.01 | 5.07 | 4.99 | 17.21M |
| September 11, 2025 | 4.98 | 5.01 | 5.01 | 5.02 | 4.91 | 20.51M |
| September 10, 2025 | 4.91 | 5.01 | 5.01 | 5.04 | 4.88 | 29M |
| September 09, 2025 | 4.96 | 4.9 | 4.9 | 4.98 | 4.88 | 16.55M |
| September 08, 2025 | 4.94 | 4.96 | 4.96 | 4.97 | 4.91 | 14.47M |
| September 05, 2025 | 4.87 | 4.93 | 4.93 | 4.93 | 4.82 | 17.55M |
| September 04, 2025 | 4.88 | 4.87 | 4.87 | 4.93 | 4.81 | 19.39M |
| September 03, 2025 | 4.99 | 4.89 | 4.89 | 5.04 | 4.88 | 21.08M |
| September 02, 2025 | 5.13 | 5.01 | 5.01 | 5.13 | 4.96 | 29.24M |
| September 01, 2025 | 5.12 | 5.12 | 5.12 | 5.16 | 5.07 | 24.54M |
| August 29, 2025 | 5.12 | 5.07 | 5.07 | 5.15 | 5.05 | 23.13M |
| August 28, 2025 | 5.29 | 5.15 | 5.15 | 5.3 | 5 | 58.17M |
| August 27, 2025 | 5.26 | 5.26 | 5.26 | 5.57 | 5.22 | 78.59M |
| August 26, 2025 | 5.2 | 5.25 | 5.25 | 5.3 | 5.17 | 42.32M |
| August 25, 2025 | 5.24 | 5.21 | 5.21 | 5.25 | 5.17 | 36.14M |
| August 22, 2025 | 5.18 | 5.21 | 5.21 | 5.25 | 5.17 | 30.28M |
| August 21, 2025 | 5.18 | 5.18 | 5.18 | 5.22 | 5.15 | 25.15M |
| August 20, 2025 | 5.14 | 5.18 | 5.18 | 5.19 | 5.12 | 27.72M |
| August 19, 2025 | 5.14 | 5.16 | 5.16 | 5.19 | 5.11 | 26.75M |
| August 18, 2025 | 5.09 | 5.16 | 5.16 | 5.21 | 5.07 | 36.05M |
| August 15, 2025 | 5 | 5.07 | 5.07 | 5.07 | 5 | 17.87M |
| August 14, 2025 | 5.18 | 5.02 | 5.02 | 5.19 | 5.01 | 32.31M |
| August 13, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.15 | 21.45M |
| August 12, 2025 | 5.22 | 5.17 | 5.17 | 5.23 | 5.16 | 21.29M |
| August 11, 2025 | 5.14 | 5.22 | 5.22 | 5.24 | 5.12 | 22.81M |
| August 08, 2025 | 5.2 | 5.15 | 5.15 | 5.22 | 5.12 | 28.47M |
| August 07, 2025 | 5.28 | 5.21 | 5.21 | 5.29 | 5.2 | 27.03M |
| August 06, 2025 | 5.27 | 5.29 | 5.29 | 5.31 | 5.24 | 29.18M |
| August 05, 2025 | 5.25 | 5.27 | 5.27 | 5.29 | 5.23 | 26.71M |
| August 04, 2025 | 5.24 | 5.25 | 5.25 | 5.26 | 5.19 | 25.08M |
| August 01, 2025 | 5.23 | 5.29 | 5.29 | 5.29 | 5.17 | 35.8M |
| July 31, 2025 | 5.25 | 5.25 | 5.25 | 5.4 | 5.22 | 40.8M |
| July 30, 2025 | 5.25 | 5.26 | 5.26 | 5.31 | 5.18 | 37.33M |
| July 29, 2025 | 5.39 | 5.28 | 5.28 | 5.41 | 5.21 | 39.14M |
| July 28, 2025 | 5.32 | 5.4 | 5.4 | 5.43 | 5.25 | 44.02M |
| July 25, 2025 | 5.33 | 5.32 | 5.32 | 5.38 | 5.14 | 52.79M |
| July 24, 2025 | 5.49 | 5.38 | 5.38 | 5.49 | 5.35 | 48.14M |
| July 23, 2025 | 5.41 | 5.42 | 5.42 | 5.5 | 5.36 | 63.58M |
| July 22, 2025 | 5.41 | 5.38 | 5.38 | 5.49 | 5.29 | 49.84M |
| July 21, 2025 | 5.3 | 5.37 | 5.37 | 5.46 | 5.28 | 45.07M |
| July 18, 2025 | 5.3 | 5.28 | 5.28 | 5.35 | 5.26 | 30.35M |
| July 17, 2025 | 5.3 | 5.33 | 5.33 | 5.36 | 5.28 | 30.28M |
| July 16, 2025 | 5.37 | 5.34 | 5.34 | 5.44 | 5.3 | 41.74M |
| July 15, 2025 | 5.37 | 5.3 | 5.3 | 5.48 | 5.25 | 53.34M |
| July 14, 2025 | 5.66 | 5.4 | 5.4 | 5.75 | 5.33 | 89.59M |
| July 11, 2025 | 5.72 | 5.77 | 5.77 | 6.07 | 5.48 | 127.43M |
| July 10, 2025 | 5.45 | 5.6 | 5.6 | 5.72 | 5.45 | 68.64M |
| July 09, 2025 | 5.58 | 5.5 | 5.5 | 5.69 | 5.47 | 62.57M |
| July 08, 2025 | 5.32 | 5.48 | 5.48 | 5.57 | 5.29 | 69.21M |