4.83
+0.02(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.8 | 4.83 | 4.83 | 4.88 | 4.78 | 8.61M |
| September 25, 2025 | 4.9 | 4.81 | 4.81 | 4.9 | 4.8 | 7.28M |
| September 24, 2025 | 4.87 | 4.89 | 4.89 | 4.93 | 4.83 | 9.34M |
| September 23, 2025 | 4.94 | 4.89 | 4.89 | 4.95 | 4.76 | 12.21M |
| September 22, 2025 | 5.02 | 4.93 | 4.93 | 5.05 | 4.91 | 9.92M |
| September 19, 2025 | 5.1 | 5.05 | 5.05 | 5.14 | 5.02 | 10.66M |
| September 18, 2025 | 5.24 | 5.1 | 5.1 | 5.25 | 5.06 | 15.49M |
| September 17, 2025 | 5.33 | 5.26 | 5.26 | 5.37 | 5.24 | 11.88M |
| September 16, 2025 | 5.31 | 5.34 | 5.34 | 5.34 | 5.24 | 15.06M |
| September 15, 2025 | 5.39 | 5.32 | 5.32 | 5.47 | 5.27 | 18.36M |
| September 12, 2025 | 5.28 | 5.29 | 5.29 | 5.32 | 5.25 | 10.29M |
| September 11, 2025 | 5.23 | 5.3 | 5.3 | 5.3 | 5.2 | 15.09M |
| September 10, 2025 | 5.16 | 5.24 | 5.24 | 5.25 | 5.14 | 10.53M |
| September 09, 2025 | 5.22 | 5.17 | 5.17 | 5.25 | 5.15 | 9.5M |
| September 08, 2025 | 5.18 | 5.22 | 5.22 | 5.29 | 5.16 | 15.04M |
| September 05, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.05 | 13.88M |
| September 04, 2025 | 5.1 | 5.21 | 5.21 | 5.24 | 5.05 | 14.62M |
| September 03, 2025 | 5.25 | 5.07 | 5.07 | 5.26 | 5.07 | 12.18M |
| September 02, 2025 | 5.2 | 5.25 | 5.25 | 5.26 | 5.13 | 12.42M |
| September 01, 2025 | 5.21 | 5.17 | 5.17 | 5.24 | 5.15 | 10.33M |
| August 29, 2025 | 5.22 | 5.2 | 5.2 | 5.28 | 5.19 | 8.86M |
| August 28, 2025 | 5.27 | 5.2 | 5.2 | 5.35 | 5.08 | 15.12M |
| August 27, 2025 | 5.36 | 5.3 | 5.3 | 5.38 | 5.28 | 16.41M |
| August 26, 2025 | 5.27 | 5.35 | 5.35 | 5.42 | 5.25 | 17.31M |
| August 25, 2025 | 5.26 | 5.27 | 5.27 | 5.28 | 5.2 | 13.13M |
| August 22, 2025 | 5.28 | 5.23 | 5.23 | 5.29 | 5.16 | 11.45M |
| August 21, 2025 | 5.26 | 5.28 | 5.28 | 5.29 | 5.21 | 12.01M |
| August 20, 2025 | 5.16 | 5.25 | 5.25 | 5.26 | 5.13 | 13.32M |
| August 19, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.12 | 10.93M |
| August 18, 2025 | 5.13 | 5.13 | 5.13 | 5.2 | 5.1 | 12.41M |
| August 15, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.07 | 9.22M |
| August 14, 2025 | 5.18 | 5.09 | 5.09 | 5.21 | 5.09 | 13.69M |
| August 13, 2025 | 5.19 | 5.17 | 5.17 | 5.23 | 5.12 | 11.15M |
| August 12, 2025 | 5.26 | 5.18 | 5.18 | 5.29 | 5.17 | 10.82M |
| August 11, 2025 | 5.27 | 5.26 | 5.26 | 5.3 | 5.23 | 11.44M |
| August 08, 2025 | 5.27 | 5.25 | 5.25 | 5.32 | 5.2 | 7.49M |
| August 07, 2025 | 5.27 | 5.29 | 5.29 | 5.32 | 5.24 | 10.3M |
| August 06, 2025 | 5.22 | 5.26 | 5.26 | 5.26 | 5.17 | 8.77M |
| August 05, 2025 | 5.18 | 5.23 | 5.23 | 5.25 | 5.18 | 7.22M |
| August 04, 2025 | 5.21 | 5.2 | 5.2 | 5.25 | 5.16 | 6.53M |
| August 01, 2025 | 5.2 | 5.22 | 5.22 | 5.26 | 5.18 | 6.82M |
| July 31, 2025 | 5.28 | 5.2 | 5.2 | 5.28 | 5.2 | 8.81M |
| July 30, 2025 | 5.18 | 5.26 | 5.26 | 5.27 | 5.15 | 11.81M |
| July 29, 2025 | 5.4 | 5.22 | 5.22 | 5.44 | 5.17 | 19.82M |
| July 28, 2025 | 5.26 | 5.33 | 5.33 | 5.35 | 5.23 | 18.34M |
| July 25, 2025 | 5.25 | 5.21 | 5.21 | 5.27 | 5.19 | 7.82M |
| July 24, 2025 | 5.21 | 5.24 | 5.24 | 5.24 | 5.15 | 12.98M |
| July 23, 2025 | 5.21 | 5.2 | 5.2 | 5.27 | 5.15 | 15.27M |
| July 22, 2025 | 5.07 | 5.19 | 5.19 | 5.19 | 5.07 | 15.85M |
| July 21, 2025 | 5.03 | 5.09 | 5.09 | 5.11 | 5 | 12.17M |
| July 18, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 4.99 | 4.83M |
| July 17, 2025 | 5.04 | 5.03 | 5.03 | 5.06 | 4.98 | 7.32M |
| July 16, 2025 | 4.96 | 5.01 | 5.01 | 5.03 | 4.95 | 7.3M |
| July 15, 2025 | 5.07 | 4.96 | 4.96 | 5.08 | 4.93 | 10.83M |
| July 14, 2025 | 5.05 | 5.07 | 5.07 | 5.09 | 5.02 | 8.15M |
| July 11, 2025 | 5.07 | 5.05 | 5.05 | 5.09 | 5.01 | 9.58M |
| July 10, 2025 | 5.03 | 5.07 | 5.07 | 5.12 | 5 | 13.49M |
| July 09, 2025 | 5.01 | 4.99 | 4.99 | 5.03 | 4.97 | 6.89M |
| July 08, 2025 | 5 | 5.01 | 5.01 | 5.01 | 4.96 | 9.53M |
| July 07, 2025 | 4.94 | 4.98 | 4.98 | 4.98 | 4.91 | 6.78M |