4.58
+0.02(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.55 | 4.56 | 4.56 | 4.59 | 4.55 | 8.03M |
| October 16, 2025 | 4.55 | 4.56 | 4.56 | 4.58 | 4.54 | 5.24M |
| October 15, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.56 | 7.39M |
| October 14, 2025 | 4.55 | 4.58 | 4.58 | 4.59 | 4.54 | 9.72M |
| October 13, 2025 | 4.49 | 4.54 | 4.54 | 4.55 | 4.46 | 8.07M |
| October 10, 2025 | 4.52 | 4.54 | 4.54 | 4.56 | 4.51 | 5.31M |
| October 09, 2025 | 4.51 | 4.53 | 4.53 | 4.53 | 4.5 | 5.47M |
| September 30, 2025 | 4.54 | 4.52 | 4.52 | 4.55 | 4.51 | 5.11M |
| September 29, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.49 | 5.38M |
| September 26, 2025 | 4.51 | 4.52 | 4.52 | 4.53 | 4.5 | 4.29M |
| September 25, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.5 | 5.69M |
| September 24, 2025 | 4.53 | 4.55 | 4.55 | 4.57 | 4.53 | 6.17M |
| September 23, 2025 | 4.5 | 4.56 | 4.56 | 4.58 | 4.49 | 12.17M |
| September 22, 2025 | 4.52 | 4.5 | 4.5 | 4.53 | 4.5 | 7.94M |
| September 19, 2025 | 4.54 | 4.53 | 4.53 | 4.56 | 4.49 | 9.69M |
| September 18, 2025 | 4.61 | 4.54 | 4.54 | 4.62 | 4.52 | 12.51M |
| September 17, 2025 | 4.67 | 4.61 | 4.61 | 4.68 | 4.6 | 11.45M |
| September 16, 2025 | 4.59 | 4.67 | 4.67 | 4.67 | 4.58 | 15.43M |
| September 15, 2025 | 4.6 | 4.57 | 4.57 | 4.61 | 4.55 | 8.53M |
| September 12, 2025 | 4.59 | 4.6 | 4.6 | 4.64 | 4.59 | 10.19M |
| September 11, 2025 | 4.62 | 4.61 | 4.61 | 4.62 | 4.56 | 10.77M |
| September 10, 2025 | 4.58 | 4.61 | 4.61 | 4.62 | 4.57 | 12.96M |
| September 09, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.56 | 7.28M |
| September 08, 2025 | 4.58 | 4.6 | 4.6 | 4.62 | 4.56 | 9.34M |
| September 05, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.53 | 11.12M |
| September 04, 2025 | 4.51 | 4.62 | 4.62 | 4.63 | 4.5 | 14.88M |
| September 03, 2025 | 4.55 | 4.53 | 4.53 | 4.57 | 4.51 | 7.69M |
| September 02, 2025 | 4.56 | 4.57 | 4.57 | 4.58 | 4.52 | 8.5M |
| September 01, 2025 | 4.55 | 4.55 | 4.55 | 4.58 | 4.51 | 7.92M |
| August 29, 2025 | 4.6 | 4.53 | 4.53 | 4.62 | 4.52 | 9.62M |
| August 28, 2025 | 4.63 | 4.59 | 4.59 | 4.67 | 4.49 | 16.53M |
| August 27, 2025 | 4.73 | 4.63 | 4.63 | 4.75 | 4.63 | 15.33M |
| August 26, 2025 | 4.7 | 4.73 | 4.73 | 4.75 | 4.68 | 13.05M |
| August 25, 2025 | 4.68 | 4.71 | 4.71 | 4.73 | 4.67 | 12.72M |
| August 22, 2025 | 4.69 | 4.68 | 4.68 | 4.71 | 4.64 | 10.84M |
| August 21, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.67 | 9.27M |
| August 20, 2025 | 4.63 | 4.69 | 4.69 | 4.69 | 4.61 | 10.46M |
| August 19, 2025 | 4.62 | 4.64 | 4.64 | 4.66 | 4.62 | 8.79M |
| August 18, 2025 | 4.64 | 4.63 | 4.63 | 4.67 | 4.61 | 10.27M |
| August 15, 2025 | 4.62 | 4.63 | 4.63 | 4.64 | 4.58 | 8.29M |
| August 14, 2025 | 4.71 | 4.62 | 4.62 | 4.71 | 4.62 | 12.05M |
| August 13, 2025 | 4.72 | 4.71 | 4.71 | 4.77 | 4.67 | 10.65M |
| August 12, 2025 | 4.72 | 4.7 | 4.7 | 4.76 | 4.69 | 7.35M |
| August 11, 2025 | 4.68 | 4.72 | 4.72 | 4.73 | 4.66 | 9.13M |
| August 08, 2025 | 4.67 | 4.68 | 4.68 | 4.7 | 4.65 | 6.61M |
| August 07, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.65 | 7.08M |
| August 06, 2025 | 4.69 | 4.67 | 4.67 | 4.69 | 4.62 | 6.77M |
| August 05, 2025 | 4.65 | 4.67 | 4.67 | 4.7 | 4.65 | 6.67M |
| August 04, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.6 | 4.5M |
| August 01, 2025 | 4.65 | 4.66 | 4.66 | 4.67 | 4.62 | 6.46M |
| July 31, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.61 | 10.11M |
| July 30, 2025 | 4.68 | 4.72 | 4.72 | 4.73 | 4.66 | 8.36M |
| July 29, 2025 | 4.72 | 4.68 | 4.68 | 4.74 | 4.66 | 6.17M |
| July 28, 2025 | 4.73 | 4.72 | 4.72 | 4.75 | 4.71 | 4.73M |
| July 25, 2025 | 4.76 | 4.73 | 4.73 | 4.78 | 4.72 | 6.34M |
| July 24, 2025 | 4.7 | 4.75 | 4.75 | 4.76 | 4.69 | 8.1M |
| July 23, 2025 | 4.74 | 4.7 | 4.7 | 4.76 | 4.69 | 6.88M |
| July 22, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.67 | 8.34M |
| July 21, 2025 | 4.69 | 4.72 | 4.72 | 4.73 | 4.65 | 9.73M |
| July 18, 2025 | 4.63 | 4.67 | 4.67 | 4.67 | 4.62 | 6.36M |