4.93
+0.1(+2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.84 | 4.93 | 4.93 | 5.17 | 4.83 | 21.06M |
| September 25, 2025 | 4.88 | 4.83 | 4.83 | 4.92 | 4.82 | 7.81M |
| September 24, 2025 | 4.84 | 4.89 | 4.89 | 4.9 | 4.78 | 9.04M |
| September 23, 2025 | 4.91 | 4.85 | 4.85 | 4.95 | 4.72 | 14.72M |
| September 22, 2025 | 5.09 | 4.91 | 4.91 | 5.11 | 4.89 | 15.89M |
| September 19, 2025 | 5.03 | 5.11 | 5.11 | 5.13 | 5 | 16.52M |
| September 18, 2025 | 5.13 | 5 | 5 | 5.14 | 4.98 | 15.22M |
| September 17, 2025 | 5.15 | 5.11 | 5.11 | 5.2 | 5.09 | 10.18M |
| September 16, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.05 | 9.8M |
| September 15, 2025 | 5.2 | 5.11 | 5.11 | 5.23 | 5.1 | 13.02M |
| September 12, 2025 | 5.28 | 5.19 | 5.19 | 5.3 | 5.18 | 11.94M |
| September 11, 2025 | 5.21 | 5.28 | 5.28 | 5.32 | 5.14 | 15M |
| September 10, 2025 | 5.23 | 5.21 | 5.21 | 5.28 | 5.19 | 9.65M |
| September 09, 2025 | 5.25 | 5.26 | 5.26 | 5.29 | 5.18 | 12.79M |
| September 08, 2025 | 5.16 | 5.29 | 5.29 | 5.34 | 5.16 | 21.1M |
| September 05, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.06 | 14.51M |
| September 04, 2025 | 5.13 | 5.12 | 5.12 | 5.29 | 5.06 | 23.54M |
| September 03, 2025 | 5.1 | 5.05 | 5.05 | 5.28 | 5.04 | 13.15M |
| September 02, 2025 | 5.16 | 5.08 | 5.08 | 5.16 | 5.01 | 14.01M |
| September 01, 2025 | 5.15 | 5.15 | 5.15 | 5.27 | 4.98 | 20.52M |
| August 29, 2025 | 5.25 | 5.23 | 5.23 | 5.28 | 5.2 | 11.34M |
| August 28, 2025 | 5.18 | 5.23 | 5.23 | 5.26 | 5.06 | 15.83M |
| August 27, 2025 | 5.34 | 5.19 | 5.19 | 5.36 | 5.18 | 14.54M |
| August 26, 2025 | 5.23 | 5.33 | 5.33 | 5.4 | 5.21 | 18.28M |
| August 25, 2025 | 5.25 | 5.23 | 5.23 | 5.27 | 5.19 | 12.66M |
| August 22, 2025 | 5.28 | 5.24 | 5.24 | 5.3 | 5.18 | 11.63M |
| August 21, 2025 | 5.35 | 5.28 | 5.28 | 5.35 | 5.24 | 15.5M |
| August 20, 2025 | 5.17 | 5.31 | 5.31 | 5.31 | 5.08 | 20.4M |
| August 19, 2025 | 5.18 | 5.14 | 5.14 | 5.2 | 5.08 | 14.86M |
| August 18, 2025 | 5.12 | 5.17 | 5.17 | 5.31 | 5.11 | 31.55M |
| August 15, 2025 | 4.95 | 5.03 | 5.03 | 5.05 | 4.94 | 10.6M |
| August 14, 2025 | 5.05 | 4.96 | 4.96 | 5.11 | 4.95 | 14.79M |
| August 13, 2025 | 5.07 | 5.08 | 5.08 | 5.26 | 5.05 | 13.48M |
| August 12, 2025 | 5.1 | 5.06 | 5.06 | 5.11 | 5.05 | 6.73M |
| August 11, 2025 | 5.08 | 5.09 | 5.09 | 5.13 | 5.07 | 9.3M |
| August 08, 2025 | 5.17 | 5.09 | 5.09 | 5.17 | 5.08 | 9.46M |
| August 07, 2025 | 5.25 | 5.13 | 5.13 | 5.26 | 5.12 | 14.24M |
| August 06, 2025 | 5.03 | 5.25 | 5.25 | 5.27 | 4.98 | 25.03M |
| August 05, 2025 | 5.06 | 5.03 | 5.03 | 5.07 | 4.97 | 10.04M |
| August 04, 2025 | 5.04 | 5.05 | 5.05 | 5.11 | 4.99 | 17.84M |
| August 01, 2025 | 4.88 | 5 | 5 | 5.06 | 4.87 | 18.61M |
| July 31, 2025 | 5.09 | 4.88 | 4.88 | 5.09 | 4.85 | 19.47M |
| July 30, 2025 | 5.02 | 5.1 | 5.1 | 5.18 | 4.99 | 19.01M |
| July 29, 2025 | 5.05 | 5.02 | 5.02 | 5.11 | 4.96 | 18.02M |
| July 28, 2025 | 5 | 5.05 | 5.05 | 5.15 | 4.96 | 22.54M |
| July 25, 2025 | 5.02 | 5.06 | 5.06 | 5.37 | 4.96 | 39.64M |
| July 24, 2025 | 4.83 | 4.98 | 4.98 | 4.99 | 4.8 | 17.41M |
| July 23, 2025 | 4.8 | 4.84 | 4.84 | 4.94 | 4.79 | 19.1M |
| July 22, 2025 | 4.72 | 4.77 | 4.77 | 4.79 | 4.68 | 12.58M |
| July 21, 2025 | 4.6 | 4.74 | 4.74 | 4.77 | 4.59 | 17.65M |
| July 18, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.56 | 5.34M |
| July 17, 2025 | 4.6 | 4.57 | 4.57 | 4.63 | 4.54 | 6.5M |
| July 16, 2025 | 4.6 | 4.59 | 4.59 | 4.62 | 4.57 | 6.21M |
| July 15, 2025 | 4.64 | 4.59 | 4.59 | 4.65 | 4.55 | 9.74M |
| July 14, 2025 | 4.58 | 4.62 | 4.62 | 4.65 | 4.58 | 10.92M |
| July 11, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.54 | 9.96M |
| July 10, 2025 | 4.52 | 4.57 | 4.57 | 4.58 | 4.52 | 8.1M |
| July 09, 2025 | 4.56 | 4.55 | 4.52 | 4.6 | 4.54 | 8.16M |
| July 08, 2025 | 4.51 | 4.56 | 4.53 | 4.64 | 4.49 | 12.51M |
| July 07, 2025 | 4.49 | 4.5 | 4.47 | 4.51 | 4.45 | 6.29M |