4.76
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.84 | 4.75 | 4.75 | 4.84 | 4.75 | 23.73M |
| October 16, 2025 | 4.9 | 4.85 | 4.85 | 4.94 | 4.83 | 18.76M |
| October 15, 2025 | 4.85 | 4.89 | 4.89 | 4.9 | 4.83 | 20.02M |
| October 14, 2025 | 4.84 | 4.86 | 4.86 | 4.91 | 4.84 | 20.73M |
| October 13, 2025 | 4.81 | 4.86 | 4.86 | 4.86 | 4.75 | 19.27M |
| October 10, 2025 | 4.89 | 4.93 | 4.93 | 4.97 | 4.86 | 25.69M |
| October 09, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.86 | 24.04M |
| September 30, 2025 | 4.86 | 4.85 | 4.85 | 4.88 | 4.84 | 16.08M |
| September 29, 2025 | 4.95 | 4.88 | 4.88 | 4.95 | 4.85 | 19.45M |
| September 26, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.85 | 14.37M |
| September 25, 2025 | 4.98 | 4.91 | 4.91 | 4.98 | 4.88 | 26.78M |
| September 24, 2025 | 5.04 | 4.99 | 4.99 | 5.07 | 4.95 | 35.84M |
| September 23, 2025 | 4.95 | 5 | 5 | 5.03 | 4.89 | 37.18M |
| September 22, 2025 | 4.84 | 5.01 | 5.01 | 5.08 | 4.83 | 57.23M |
| September 19, 2025 | 4.85 | 4.81 | 4.81 | 4.86 | 4.79 | 22.62M |
| September 18, 2025 | 4.96 | 4.87 | 4.87 | 4.96 | 4.84 | 37.9M |
| September 17, 2025 | 5 | 4.95 | 4.95 | 5.08 | 4.95 | 37.08M |
| September 16, 2025 | 4.86 | 4.95 | 4.95 | 4.95 | 4.84 | 37.74M |
| September 15, 2025 | 4.88 | 4.85 | 4.85 | 4.91 | 4.85 | 21.08M |
| September 12, 2025 | 4.92 | 4.89 | 4.89 | 4.93 | 4.88 | 27.7M |
| September 11, 2025 | 4.85 | 4.9 | 4.9 | 4.9 | 4.8 | 28.5M |
| September 10, 2025 | 4.88 | 4.86 | 4.86 | 4.88 | 4.84 | 18.8M |
| September 09, 2025 | 4.92 | 4.87 | 4.87 | 4.92 | 4.85 | 24.61M |
| September 08, 2025 | 4.92 | 4.93 | 4.93 | 4.97 | 4.89 | 29.6M |
| September 05, 2025 | 4.87 | 4.94 | 4.94 | 4.95 | 4.77 | 35.77M |
| September 04, 2025 | 4.87 | 4.87 | 4.87 | 4.93 | 4.81 | 35.56M |
| September 03, 2025 | 5.03 | 4.9 | 4.9 | 5.05 | 4.9 | 47.94M |
| September 02, 2025 | 5.18 | 5.06 | 5.06 | 5.25 | 5 | 106.25M |
| September 01, 2025 | 5.3 | 5.45 | 5.45 | 5.49 | 5.29 | 81.5M |
| August 29, 2025 | 5.35 | 5.26 | 5.26 | 5.37 | 5.25 | 48.56M |
| August 28, 2025 | 5.35 | 5.38 | 5.38 | 5.42 | 5.18 | 84.93M |
| August 27, 2025 | 5.56 | 5.39 | 5.39 | 5.66 | 5.36 | 105.27M |
| August 26, 2025 | 5.65 | 5.57 | 5.57 | 5.68 | 5.47 | 121.99M |
| August 25, 2025 | 5.55 | 5.7 | 5.7 | 6.02 | 5.5 | 240.71M |
| August 22, 2025 | 5.07 | 5.53 | 5.53 | 5.53 | 5.07 | 186.03M |
| August 21, 2025 | 5.02 | 5.03 | 5.03 | 5.07 | 5.01 | 29.48M |
| August 20, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 4.96 | 24M |
| August 19, 2025 | 4.97 | 5.02 | 5.02 | 5.04 | 4.96 | 27.63M |
| August 18, 2025 | 4.96 | 4.98 | 4.98 | 5.01 | 4.95 | 21.83M |
| August 15, 2025 | 4.93 | 4.96 | 4.96 | 4.98 | 4.92 | 15.83M |
| August 14, 2025 | 5.01 | 4.94 | 4.94 | 5.02 | 4.92 | 22M |
| August 13, 2025 | 5.03 | 5.01 | 5.01 | 5.04 | 4.99 | 16.18M |
| August 12, 2025 | 5.02 | 5.03 | 5.03 | 5.06 | 5 | 13.16M |
| August 11, 2025 | 4.99 | 5.05 | 5.05 | 5.05 | 4.95 | 25.31M |
| August 08, 2025 | 4.98 | 4.98 | 4.98 | 5.01 | 4.96 | 15.34M |
| August 07, 2025 | 5.01 | 4.97 | 4.97 | 5.02 | 4.96 | 12.5M |
| August 06, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 4.97 | 14.55M |
| August 05, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.95 | 11.82M |
| August 04, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.92 | 12.02M |
| August 01, 2025 | 4.98 | 4.99 | 4.99 | 5.01 | 4.97 | 9.97M |
| July 31, 2025 | 5.07 | 5 | 5 | 5.07 | 4.98 | 19.36M |
| July 30, 2025 | 5.04 | 5.05 | 5.05 | 5.07 | 5.02 | 17.04M |
| July 29, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5 | 20.76M |
| July 28, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.05 | 19.87M |
| July 25, 2025 | 5.13 | 5.1 | 5.1 | 5.15 | 5.08 | 19.53M |
| July 24, 2025 | 5.1 | 5.15 | 5.15 | 5.16 | 5.08 | 26.26M |
| July 23, 2025 | 5.19 | 5.11 | 5.11 | 5.21 | 5.1 | 29.53M |
| July 22, 2025 | 5.23 | 5.19 | 5.19 | 5.24 | 5.12 | 32.04M |
| July 21, 2025 | 5.15 | 5.22 | 5.22 | 5.23 | 5.13 | 34.83M |
| July 18, 2025 | 5.14 | 5.13 | 5.13 | 5.16 | 5.09 | 24.47M |
