4.64
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.62 | 4.64 | 4.64 | 4.68 | 4.58 | 10.76M |
| September 25, 2025 | 4.65 | 4.63 | 4.63 | 4.69 | 4.61 | 7.77M |
| September 24, 2025 | 4.61 | 4.65 | 4.65 | 4.65 | 4.59 | 9.46M |
| September 23, 2025 | 4.68 | 4.63 | 4.63 | 4.77 | 4.52 | 18.32M |
| September 22, 2025 | 4.77 | 4.69 | 4.69 | 4.77 | 4.63 | 9.87M |
| September 19, 2025 | 4.73 | 4.76 | 4.76 | 4.79 | 4.71 | 10.85M |
| September 18, 2025 | 4.92 | 4.73 | 4.73 | 4.92 | 4.71 | 19.67M |
| September 17, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.86 | 12.64M |
| September 16, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.88 | 10.43M |
| September 15, 2025 | 5.03 | 4.97 | 4.97 | 5.05 | 4.92 | 13.18M |
| September 12, 2025 | 4.92 | 5.01 | 5.01 | 5.05 | 4.92 | 16.25M |
| September 11, 2025 | 4.88 | 4.92 | 4.92 | 4.93 | 4.82 | 9.73M |
| September 10, 2025 | 4.9 | 4.87 | 4.87 | 4.92 | 4.85 | 8.23M |
| September 09, 2025 | 4.91 | 4.9 | 4.9 | 4.98 | 4.88 | 10.23M |
| September 08, 2025 | 4.83 | 4.92 | 4.92 | 4.93 | 4.82 | 10.68M |
| September 05, 2025 | 4.81 | 4.87 | 4.87 | 4.88 | 4.79 | 13.01M |
| September 04, 2025 | 4.82 | 4.81 | 4.81 | 4.87 | 4.75 | 13.59M |
| September 03, 2025 | 4.98 | 4.82 | 4.82 | 5.02 | 4.8 | 14.18M |
| September 02, 2025 | 5.03 | 4.98 | 4.98 | 5.04 | 4.92 | 12.82M |
| September 01, 2025 | 5.01 | 5.03 | 5.03 | 5.05 | 4.98 | 13.44M |
| August 29, 2025 | 5.1 | 4.99 | 4.99 | 5.1 | 4.97 | 20.27M |
| August 28, 2025 | 5.09 | 5.12 | 5.12 | 5.17 | 4.98 | 18.95M |
| August 27, 2025 | 5.21 | 5.09 | 5.09 | 5.27 | 5.08 | 22.19M |
| August 26, 2025 | 5.17 | 5.2 | 5.2 | 5.24 | 5.11 | 20.41M |
| August 25, 2025 | 5.06 | 5.18 | 5.18 | 5.19 | 5.06 | 29.33M |
| August 22, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 4.99 | 12.46M |
| August 21, 2025 | 5.05 | 5.03 | 5.03 | 5.08 | 5.01 | 14.55M |
| August 20, 2025 | 4.97 | 5.05 | 5.05 | 5.07 | 4.95 | 14.82M |
| August 19, 2025 | 5.07 | 4.99 | 4.99 | 5.08 | 4.98 | 13.99M |
| August 18, 2025 | 5.08 | 5.05 | 5.05 | 5.1 | 5.03 | 17.33M |
| August 15, 2025 | 5.03 | 5.08 | 5.08 | 5.1 | 5.01 | 13.77M |
| August 14, 2025 | 5.15 | 5.04 | 5.04 | 5.2 | 5.03 | 24.49M |
| August 13, 2025 | 5.14 | 5.15 | 5.15 | 5.17 | 5.11 | 13.7M |
| August 12, 2025 | 5.13 | 5.14 | 5.14 | 5.15 | 5.09 | 14.01M |
| August 11, 2025 | 5.16 | 5.14 | 5.14 | 5.18 | 5.08 | 22.51M |
| August 08, 2025 | 4.92 | 5.14 | 5.14 | 5.29 | 4.91 | 52.03M |
| August 07, 2025 | 4.93 | 4.94 | 4.94 | 4.98 | 4.89 | 16.86M |
| August 06, 2025 | 4.85 | 4.91 | 4.91 | 4.93 | 4.83 | 17.86M |
| August 05, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.81 | 11.04M |
| August 04, 2025 | 4.8 | 4.81 | 4.81 | 4.81 | 4.75 | 12.28M |
| August 01, 2025 | 4.81 | 4.83 | 4.83 | 4.86 | 4.8 | 11.61M |
| July 31, 2025 | 4.91 | 4.81 | 4.81 | 4.93 | 4.8 | 18.1M |
| July 30, 2025 | 4.94 | 4.9 | 4.9 | 4.97 | 4.87 | 17.55M |
| July 29, 2025 | 4.91 | 4.94 | 4.94 | 4.96 | 4.86 | 19.21M |
| July 28, 2025 | 4.98 | 4.91 | 4.91 | 5 | 4.88 | 19.98M |
| July 25, 2025 | 5.1 | 4.96 | 4.96 | 5.11 | 4.94 | 30.55M |
| July 24, 2025 | 4.92 | 5.11 | 5.11 | 5.13 | 4.92 | 33.15M |
| July 23, 2025 | 5.12 | 4.99 | 4.99 | 5.17 | 4.98 | 41.37M |
| July 22, 2025 | 5.03 | 5.11 | 5.11 | 5.2 | 4.95 | 54.5M |
| July 21, 2025 | 4.91 | 5.01 | 5.01 | 5.03 | 4.91 | 46.26M |
| July 18, 2025 | 4.84 | 4.88 | 4.88 | 4.97 | 4.82 | 47.42M |
| July 17, 2025 | 4.87 | 4.81 | 4.81 | 4.88 | 4.8 | 21.35M |
| July 16, 2025 | 4.86 | 4.87 | 4.87 | 4.92 | 4.82 | 24.68M |
| July 15, 2025 | 5.08 | 4.89 | 4.89 | 5.08 | 4.85 | 40.75M |
| July 14, 2025 | 5.1 | 5 | 5 | 5.18 | 4.98 | 90.08M |
| July 11, 2025 | 4.73 | 5.21 | 5.21 | 5.21 | 4.67 | 80.22M |
| July 10, 2025 | 4.6 | 4.74 | 4.74 | 4.76 | 4.6 | 31.64M |
| July 09, 2025 | 4.59 | 4.63 | 4.63 | 4.68 | 4.58 | 20.22M |
| July 08, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.54 | 9.77M |
| July 07, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.54 | 9.13M |