4.59
+0.03(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.54 | 4.59 | 4.59 | 4.64 | 4.52 | 10.1M |
| September 25, 2025 | 4.58 | 4.56 | 4.56 | 4.62 | 4.53 | 10.13M |
| September 24, 2025 | 4.58 | 4.57 | 4.57 | 4.61 | 4.52 | 12.68M |
| September 23, 2025 | 4.69 | 4.6 | 4.6 | 4.71 | 4.5 | 14.14M |
| September 22, 2025 | 4.7 | 4.71 | 4.71 | 4.74 | 4.67 | 9.34M |
| September 19, 2025 | 4.78 | 4.72 | 4.72 | 4.82 | 4.7 | 13.64M |
| September 18, 2025 | 4.85 | 4.76 | 4.76 | 4.86 | 4.73 | 16.13M |
| September 17, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.84 | 10.17M |
| September 16, 2025 | 4.87 | 4.88 | 4.88 | 4.89 | 4.8 | 10.89M |
| September 15, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.84 | 8.96M |
| September 12, 2025 | 4.93 | 4.89 | 4.89 | 4.93 | 4.87 | 10.63M |
| September 11, 2025 | 4.85 | 4.92 | 4.92 | 4.92 | 4.82 | 12.18M |
| September 10, 2025 | 4.92 | 4.87 | 4.87 | 4.93 | 4.85 | 9.13M |
| September 09, 2025 | 4.93 | 4.9 | 4.9 | 4.99 | 4.87 | 18.34M |
| September 08, 2025 | 4.85 | 4.95 | 4.95 | 4.95 | 4.83 | 19.79M |
| September 05, 2025 | 4.79 | 4.84 | 4.84 | 4.84 | 4.76 | 14.78M |
| September 04, 2025 | 4.7 | 4.77 | 4.77 | 4.82 | 4.68 | 15.12M |
| September 03, 2025 | 4.77 | 4.7 | 4.7 | 4.83 | 4.69 | 10.3M |
| September 02, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.73 | 13.07M |
| September 01, 2025 | 4.85 | 4.81 | 4.81 | 4.85 | 4.76 | 15.91M |
| August 29, 2025 | 4.71 | 4.81 | 4.81 | 4.82 | 4.69 | 20.99M |
| August 28, 2025 | 4.74 | 4.7 | 4.7 | 4.78 | 4.55 | 15.41M |
| August 27, 2025 | 4.85 | 4.72 | 4.72 | 4.86 | 4.72 | 15.19M |
| August 26, 2025 | 4.81 | 4.84 | 4.84 | 4.86 | 4.77 | 15.97M |
| August 25, 2025 | 4.85 | 4.81 | 4.81 | 4.86 | 4.79 | 13.51M |
| August 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | 10.1M |
| August 21, 2025 | 4.84 | 4.83 | 4.83 | 4.88 | 4.8 | 13.35M |
| August 20, 2025 | 4.8 | 4.85 | 4.85 | 4.86 | 4.78 | 13.46M |
| August 19, 2025 | 4.8 | 4.8 | 4.8 | 4.83 | 4.78 | 13.3M |
| August 18, 2025 | 4.79 | 4.8 | 4.8 | 4.84 | 4.75 | 15.98M |
| August 15, 2025 | 4.7 | 4.77 | 4.77 | 4.85 | 4.69 | 22.6M |
| August 14, 2025 | 4.7 | 4.74 | 4.74 | 4.91 | 4.67 | 28.83M |
| August 13, 2025 | 4.72 | 4.69 | 4.69 | 4.73 | 4.66 | 9.05M |
| August 12, 2025 | 4.77 | 4.71 | 4.71 | 4.78 | 4.7 | 9.27M |
| August 11, 2025 | 4.71 | 4.76 | 4.76 | 4.78 | 4.7 | 9.3M |
| August 08, 2025 | 4.71 | 4.73 | 4.73 | 4.73 | 4.68 | 8.64M |
| August 07, 2025 | 4.73 | 4.7 | 4.7 | 4.74 | 4.68 | 9.5M |
| August 06, 2025 | 4.71 | 4.72 | 4.72 | 4.73 | 4.68 | 7.34M |
| August 05, 2025 | 4.67 | 4.71 | 4.71 | 4.73 | 4.66 | 9M |
| August 04, 2025 | 4.64 | 4.67 | 4.67 | 4.68 | 4.61 | 8.2M |
| August 01, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.62 | 7.78M |
| July 31, 2025 | 4.74 | 4.64 | 4.64 | 4.74 | 4.61 | 11.84M |
| July 30, 2025 | 4.8 | 4.73 | 4.73 | 4.81 | 4.69 | 13.65M |
| July 29, 2025 | 4.8 | 4.79 | 4.79 | 4.82 | 4.74 | 13.57M |
| July 28, 2025 | 4.88 | 4.82 | 4.82 | 4.88 | 4.8 | 10.78M |
| July 25, 2025 | 4.94 | 4.86 | 4.86 | 4.95 | 4.85 | 15.97M |
| July 24, 2025 | 4.92 | 4.94 | 4.94 | 4.96 | 4.88 | 17.56M |
| July 23, 2025 | 5.03 | 4.92 | 4.92 | 5.1 | 4.91 | 32.45M |
| July 22, 2025 | 4.93 | 5.06 | 5.06 | 5.07 | 4.9 | 46.09M |
| July 21, 2025 | 4.75 | 4.96 | 4.96 | 5.13 | 4.75 | 53.58M |
| July 18, 2025 | 4.7 | 4.66 | 4.66 | 4.71 | 4.64 | 9.08M |
| July 17, 2025 | 4.74 | 4.68 | 4.68 | 4.76 | 4.65 | 14.55M |
| July 16, 2025 | 4.71 | 4.72 | 4.72 | 4.76 | 4.69 | 8.57M |
| July 15, 2025 | 4.8 | 4.72 | 4.72 | 4.87 | 4.7 | 20.32M |
| July 14, 2025 | 4.73 | 4.87 | 4.87 | 4.9 | 4.7 | 24.68M |
| July 11, 2025 | 4.77 | 4.74 | 4.74 | 4.81 | 4.69 | 14.64M |
| July 10, 2025 | 4.8 | 4.76 | 4.76 | 4.95 | 4.76 | 26.53M |
| July 09, 2025 | 4.74 | 4.73 | 4.73 | 4.78 | 4.71 | 13.3M |
| July 08, 2025 | 4.69 | 4.76 | 4.74 | 4.83 | 4.69 | 19.21M |
| July 07, 2025 | 4.64 | 4.73 | 4.71 | 4.74 | 4.63 | 13.06M |