4.65
+0.06(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.59 | 4.65 | 4.65 | 4.85 | 4.55 | 32.16M |
| September 25, 2025 | 4.69 | 4.59 | 4.59 | 4.73 | 4.59 | 17.14M |
| September 24, 2025 | 4.71 | 4.69 | 4.69 | 4.74 | 4.64 | 15.69M |
| September 23, 2025 | 4.64 | 4.71 | 4.71 | 4.73 | 4.5 | 25.52M |
| September 22, 2025 | 4.62 | 4.64 | 4.64 | 4.67 | 4.57 | 17.74M |
| September 19, 2025 | 4.75 | 4.61 | 4.61 | 4.75 | 4.57 | 22.98M |
| September 18, 2025 | 4.84 | 4.78 | 4.78 | 4.92 | 4.7 | 28.92M |
| September 17, 2025 | 4.81 | 4.86 | 4.86 | 4.93 | 4.81 | 21.78M |
| September 16, 2025 | 4.75 | 4.86 | 4.86 | 4.88 | 4.7 | 29.73M |
| September 15, 2025 | 4.68 | 4.75 | 4.75 | 4.77 | 4.66 | 25.56M |
| September 12, 2025 | 4.69 | 4.65 | 4.65 | 4.72 | 4.64 | 16.69M |
| September 11, 2025 | 4.66 | 4.68 | 4.68 | 4.69 | 4.53 | 19.61M |
| September 10, 2025 | 4.67 | 4.69 | 4.69 | 4.82 | 4.65 | 24M |
| September 09, 2025 | 4.71 | 4.64 | 4.64 | 4.73 | 4.63 | 16.32M |
| September 08, 2025 | 4.58 | 4.71 | 4.71 | 4.71 | 4.53 | 27.21M |
| September 05, 2025 | 4.5 | 4.62 | 4.62 | 4.64 | 4.42 | 27.66M |
| September 04, 2025 | 4.52 | 4.48 | 4.48 | 4.57 | 4.4 | 20.79M |
| September 03, 2025 | 4.63 | 4.48 | 4.48 | 4.75 | 4.47 | 23.25M |
| September 02, 2025 | 4.64 | 4.65 | 4.65 | 4.67 | 4.47 | 30.4M |
| September 01, 2025 | 4.73 | 4.63 | 4.63 | 4.77 | 4.6 | 34.52M |
| August 29, 2025 | 4.74 | 4.77 | 4.77 | 4.79 | 4.65 | 26.92M |
| August 28, 2025 | 4.83 | 4.73 | 4.73 | 4.92 | 4.5 | 39.68M |
| August 27, 2025 | 4.98 | 4.83 | 4.83 | 5.13 | 4.83 | 33.41M |
| August 26, 2025 | 4.9 | 4.98 | 4.98 | 5 | 4.87 | 27.47M |
| August 25, 2025 | 4.92 | 4.91 | 4.91 | 4.98 | 4.86 | 25.86M |
| August 22, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.84 | 19.56M |
| August 21, 2025 | 4.96 | 4.9 | 4.9 | 4.97 | 4.87 | 22.54M |
| August 20, 2025 | 4.87 | 4.94 | 4.94 | 4.95 | 4.85 | 27.03M |
| August 19, 2025 | 4.82 | 4.89 | 4.89 | 4.92 | 4.79 | 30.06M |
| August 18, 2025 | 4.75 | 4.79 | 4.79 | 4.82 | 4.72 | 21.12M |
| August 15, 2025 | 4.8 | 4.77 | 4.77 | 4.89 | 4.75 | 19.85M |
| August 14, 2025 | 4.95 | 4.8 | 4.8 | 4.96 | 4.78 | 23.94M |
| August 13, 2025 | 4.85 | 4.95 | 4.95 | 4.96 | 4.85 | 27.65M |
| August 12, 2025 | 4.84 | 4.85 | 4.85 | 4.9 | 4.82 | 18.84M |
| August 11, 2025 | 4.8 | 4.85 | 4.85 | 4.88 | 4.8 | 20.32M |
| August 08, 2025 | 4.83 | 4.82 | 4.82 | 4.87 | 4.78 | 14.67M |
| August 07, 2025 | 4.84 | 4.84 | 4.84 | 4.92 | 4.8 | 21.76M |
| August 06, 2025 | 4.8 | 4.85 | 4.85 | 4.86 | 4.75 | 26.99M |
| August 05, 2025 | 4.68 | 4.79 | 4.79 | 4.86 | 4.68 | 28.36M |
| August 04, 2025 | 4.62 | 4.69 | 4.69 | 4.69 | 4.56 | 17.32M |
| August 01, 2025 | 4.6 | 4.68 | 4.68 | 4.79 | 4.58 | 30.19M |
| July 31, 2025 | 4.57 | 4.58 | 4.58 | 4.64 | 4.56 | 15.81M |
| July 30, 2025 | 4.62 | 4.58 | 4.58 | 4.63 | 4.52 | 17.69M |
| July 29, 2025 | 4.69 | 4.63 | 4.63 | 4.7 | 4.57 | 20.87M |
| July 28, 2025 | 4.71 | 4.69 | 4.69 | 4.75 | 4.68 | 17.19M |
| July 25, 2025 | 4.7 | 4.71 | 4.71 | 4.72 | 4.67 | 14.22M |
| July 24, 2025 | 4.68 | 4.7 | 4.7 | 4.74 | 4.66 | 17.42M |
| July 23, 2025 | 4.7 | 4.69 | 4.69 | 4.74 | 4.65 | 19.61M |
| July 22, 2025 | 4.8 | 4.74 | 4.74 | 4.81 | 4.71 | 30.93M |
| July 21, 2025 | 4.88 | 4.82 | 4.82 | 4.91 | 4.81 | 32.12M |
| July 18, 2025 | 4.89 | 4.9 | 4.9 | 4.96 | 4.85 | 30M |
| July 17, 2025 | 4.85 | 4.89 | 4.89 | 4.94 | 4.82 | 31.27M |
| July 16, 2025 | 4.88 | 4.88 | 4.88 | 4.95 | 4.73 | 43.26M |
| July 15, 2025 | 5.04 | 4.83 | 4.83 | 5.04 | 4.77 | 58.47M |
| July 14, 2025 | 4.81 | 4.89 | 4.89 | 4.93 | 4.76 | 59.76M |
| July 11, 2025 | 4.72 | 4.76 | 4.76 | 4.79 | 4.68 | 38.64M |
| July 10, 2025 | 4.79 | 4.71 | 4.71 | 4.83 | 4.66 | 32.96M |
| July 09, 2025 | 4.81 | 4.74 | 4.74 | 4.82 | 4.69 | 31.74M |
| July 08, 2025 | 4.86 | 4.82 | 4.82 | 4.87 | 4.75 | 29.68M |
| July 07, 2025 | 4.85 | 4.8 | 4.8 | 4.95 | 4.77 | 46.74M |