4.73
-0.02(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.77 | 4.75 | 4.75 | 4.79 | 4.73 | 10.74M |
| October 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | 11.98M |
| October 15, 2025 | 4.74 | 4.77 | 4.77 | 4.79 | 4.73 | 14.31M |
| October 14, 2025 | 4.73 | 4.75 | 4.75 | 4.77 | 4.71 | 17.39M |
| October 13, 2025 | 4.7 | 4.73 | 4.73 | 4.74 | 4.65 | 14.4M |
| October 10, 2025 | 4.68 | 4.73 | 4.73 | 4.74 | 4.67 | 14.06M |
| October 09, 2025 | 4.63 | 4.7 | 4.7 | 4.7 | 4.62 | 16.98M |
| September 30, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.62 | 9.43M |
| September 29, 2025 | 4.64 | 4.66 | 4.66 | 4.66 | 4.61 | 11.32M |
| September 26, 2025 | 4.64 | 4.64 | 4.64 | 4.66 | 4.61 | 7.22M |
| September 25, 2025 | 4.66 | 4.64 | 4.64 | 4.66 | 4.62 | 9.81M |
| September 24, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.64 | 8.98M |
| September 23, 2025 | 4.65 | 4.66 | 4.66 | 4.67 | 4.61 | 12.07M |
| September 22, 2025 | 4.67 | 4.65 | 4.65 | 4.68 | 4.64 | 9.41M |
| September 19, 2025 | 4.68 | 4.66 | 4.66 | 4.69 | 4.65 | 11.82M |
| September 18, 2025 | 4.73 | 4.69 | 4.69 | 4.73 | 4.67 | 15.43M |
| September 17, 2025 | 4.73 | 4.73 | 4.73 | 4.74 | 4.71 | 9.24M |
| September 16, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.71 | 8.92M |
| September 15, 2025 | 4.75 | 4.74 | 4.74 | 4.77 | 4.71 | 12.92M |
| September 12, 2025 | 4.75 | 4.74 | 4.74 | 4.78 | 4.73 | 12.63M |
| September 11, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.72 | 15.9M |
| September 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.72 | 7.6M |
| September 09, 2025 | 4.73 | 4.75 | 4.75 | 4.75 | 4.72 | 9.84M |
| September 08, 2025 | 4.7 | 4.74 | 4.74 | 4.75 | 4.69 | 17.95M |
| September 05, 2025 | 4.71 | 4.69 | 4.69 | 4.71 | 4.67 | 10.58M |
| September 04, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.66 | 12.08M |
| September 03, 2025 | 4.74 | 4.7 | 4.7 | 4.74 | 4.68 | 12.96M |
| September 02, 2025 | 4.69 | 4.74 | 4.74 | 4.74 | 4.69 | 15.63M |
| September 01, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.68 | 13.36M |
| August 29, 2025 | 4.71 | 4.72 | 4.72 | 4.76 | 4.69 | 16.8M |
| August 28, 2025 | 4.71 | 4.72 | 4.72 | 4.73 | 4.66 | 17.46M |
| August 27, 2025 | 4.78 | 4.72 | 4.72 | 4.79 | 4.71 | 17.61M |
| August 26, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.75 | 16.24M |
| August 25, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.74 | 23.96M |
| August 22, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.7 | 13.92M |
| August 21, 2025 | 4.72 | 4.74 | 4.74 | 4.76 | 4.71 | 12.41M |
| August 20, 2025 | 4.71 | 4.72 | 4.72 | 4.72 | 4.69 | 11.91M |
| August 19, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.69 | 8M |
| August 18, 2025 | 4.71 | 4.7 | 4.7 | 4.74 | 4.69 | 15.2M |
| August 15, 2025 | 4.67 | 4.7 | 4.7 | 4.71 | 4.66 | 14.24M |
| August 14, 2025 | 4.73 | 4.68 | 4.68 | 4.74 | 4.67 | 13.69M |
| August 13, 2025 | 4.76 | 4.72 | 4.72 | 4.76 | 4.7 | 23.2M |
| August 12, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.74 | 8.22M |
| August 11, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.72 | 11.65M |
| August 08, 2025 | 4.71 | 4.73 | 4.73 | 4.75 | 4.7 | 9.41M |
| August 07, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.68 | 8.7M |
| August 06, 2025 | 4.72 | 4.7 | 4.7 | 4.72 | 4.68 | 7.99M |
| August 05, 2025 | 4.7 | 4.72 | 4.72 | 4.72 | 4.69 | 7.37M |
| August 04, 2025 | 4.68 | 4.69 | 4.69 | 4.71 | 4.67 | 11.15M |
| August 01, 2025 | 4.73 | 4.7 | 4.7 | 4.75 | 4.69 | 13.05M |
| July 31, 2025 | 4.81 | 4.73 | 4.73 | 4.81 | 4.71 | 14.47M |
| July 30, 2025 | 4.79 | 4.81 | 4.81 | 4.83 | 4.77 | 13.22M |
| July 29, 2025 | 4.78 | 4.79 | 4.79 | 4.8 | 4.74 | 9.19M |
| July 28, 2025 | 4.82 | 4.78 | 4.78 | 4.82 | 4.77 | 9.58M |
| July 25, 2025 | 4.86 | 4.82 | 4.82 | 4.88 | 4.81 | 8.27M |
| July 24, 2025 | 4.83 | 4.86 | 4.86 | 4.86 | 4.8 | 9.29M |
| July 23, 2025 | 4.84 | 4.84 | 4.84 | 4.87 | 4.82 | 14.69M |
| July 22, 2025 | 4.81 | 4.83 | 4.83 | 4.85 | 4.78 | 12.44M |
| July 21, 2025 | 4.76 | 4.8 | 4.8 | 4.83 | 4.75 | 11.36M |
| July 18, 2025 | 4.73 | 4.75 | 4.75 | 4.76 | 4.72 | 6.47M |
