4.73
+0.02(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.76 | 4.71 | 4.71 | 4.84 | 4.71 | 117.36M |
| October 16, 2025 | 4.89 | 4.8 | 4.8 | 4.94 | 4.78 | 225.19M |
| October 15, 2025 | 5 | 4.97 | 4.97 | 5.1 | 4.89 | 338.15M |
| October 14, 2025 | 4.83 | 4.84 | 4.84 | 4.88 | 4.77 | 208.43M |
| October 13, 2025 | 4.61 | 4.89 | 4.89 | 5 | 4.56 | 296.06M |
| October 10, 2025 | 4.61 | 4.65 | 4.65 | 4.69 | 4.6 | 131.03M |
| October 09, 2025 | 4.66 | 4.63 | 4.63 | 4.67 | 4.6 | 143.22M |
| September 30, 2025 | 4.75 | 4.68 | 4.68 | 4.78 | 4.66 | 152.88M |
| September 29, 2025 | 4.75 | 4.75 | 4.75 | 4.78 | 4.65 | 120.04M |
| September 26, 2025 | 4.8 | 4.78 | 4.78 | 4.82 | 4.76 | 96.64M |
| September 25, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.8 | 90.73M |
| September 24, 2025 | 4.78 | 4.85 | 4.85 | 4.86 | 4.75 | 109.26M |
| September 23, 2025 | 4.94 | 4.8 | 4.8 | 4.94 | 4.76 | 174.74M |
| September 22, 2025 | 4.99 | 4.95 | 4.95 | 5.03 | 4.92 | 110.9M |
| September 19, 2025 | 5.05 | 4.99 | 4.99 | 5.07 | 4.94 | 154.26M |
| September 18, 2025 | 5.16 | 5.05 | 5.05 | 5.18 | 5 | 213.8M |
| September 17, 2025 | 5.33 | 5.16 | 5.16 | 5.34 | 5.15 | 254.3M |
| September 16, 2025 | 5.36 | 5.33 | 5.33 | 5.49 | 5.27 | 222.67M |
| September 15, 2025 | 5.2 | 5.35 | 5.35 | 5.5 | 5.17 | 336.01M |
| September 12, 2025 | 5.23 | 5.22 | 5.22 | 5.33 | 5.19 | 225.52M |
| September 11, 2025 | 5.12 | 5.24 | 5.24 | 5.24 | 5.1 | 231.24M |
| September 10, 2025 | 5.13 | 5.17 | 5.17 | 5.22 | 5.09 | 216.81M |
| September 09, 2025 | 5.18 | 5.12 | 5.12 | 5.25 | 5.11 | 222.14M |
| September 08, 2025 | 5.17 | 5.2 | 5.2 | 5.35 | 5.16 | 270.02M |
| September 05, 2025 | 5.24 | 5.21 | 5.21 | 5.26 | 4.99 | 412.09M |
| September 04, 2025 | 5.16 | 5.32 | 5.32 | 5.43 | 5.11 | 531.53M |
| September 03, 2025 | 5.33 | 5.21 | 5.21 | 5.45 | 5.18 | 285.16M |
| September 02, 2025 | 5.39 | 5.31 | 5.31 | 5.63 | 5.28 | 448.31M |
| September 01, 2025 | 5.13 | 5.47 | 5.47 | 5.65 | 5.11 | 625.41M |
| August 29, 2025 | 5.1 | 5.18 | 5.18 | 5.35 | 5.08 | 360.48M |
| August 28, 2025 | 5.13 | 5.13 | 5.13 | 5.22 | 4.99 | 294.31M |
| August 27, 2025 | 5.29 | 5.17 | 5.17 | 5.33 | 5.15 | 351.27M |
| August 26, 2025 | 5.17 | 5.35 | 5.35 | 5.43 | 5.14 | 477.94M |
| August 25, 2025 | 4.95 | 5.21 | 5.21 | 5.25 | 4.91 | 536.55M |
| August 22, 2025 | 4.91 | 4.96 | 4.96 | 4.97 | 4.86 | 210.39M |
| August 21, 2025 | 4.92 | 4.93 | 4.93 | 5.1 | 4.9 | 272.73M |
| August 20, 2025 | 4.83 | 4.97 | 4.97 | 4.99 | 4.8 | 357.31M |
| August 19, 2025 | 4.81 | 4.84 | 4.84 | 4.89 | 4.8 | 270.09M |
| August 18, 2025 | 4.77 | 4.81 | 4.81 | 4.86 | 4.75 | 290.05M |
| August 15, 2025 | 4.73 | 4.76 | 4.76 | 4.78 | 4.7 | 134.01M |
| August 14, 2025 | 4.77 | 4.74 | 4.74 | 4.86 | 4.74 | 195.05M |
| August 13, 2025 | 4.86 | 4.8 | 4.8 | 4.92 | 4.77 | 197.86M |
| August 12, 2025 | 4.85 | 4.81 | 4.81 | 4.87 | 4.79 | 139.88M |
| August 11, 2025 | 4.72 | 4.85 | 4.85 | 4.88 | 4.69 | 314.45M |
| August 08, 2025 | 4.74 | 4.71 | 4.71 | 4.75 | 4.7 | 92.95M |
| August 07, 2025 | 4.72 | 4.74 | 4.74 | 4.77 | 4.72 | 96.5M |
| August 06, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.71 | 80.44M |
| August 05, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.71 | 75.99M |
| August 04, 2025 | 4.72 | 4.73 | 4.73 | 4.74 | 4.68 | 95.19M |
| August 01, 2025 | 4.72 | 4.74 | 4.74 | 4.76 | 4.71 | 108.13M |
| July 31, 2025 | 4.8 | 4.73 | 4.73 | 4.83 | 4.72 | 229.07M |
| July 30, 2025 | 4.79 | 4.88 | 4.88 | 4.95 | 4.76 | 255.79M |
| July 29, 2025 | 4.89 | 4.8 | 4.8 | 4.9 | 4.77 | 154.57M |
| July 28, 2025 | 4.86 | 4.86 | 4.86 | 4.93 | 4.83 | 127.33M |
| July 25, 2025 | 4.92 | 4.86 | 4.86 | 4.94 | 4.85 | 141.32M |
| July 24, 2025 | 4.86 | 4.93 | 4.93 | 4.95 | 4.82 | 265.35M |
| July 23, 2025 | 4.75 | 4.91 | 4.91 | 5.02 | 4.74 | 413.45M |
| July 22, 2025 | 4.75 | 4.76 | 4.76 | 4.78 | 4.72 | 100.81M |
| July 21, 2025 | 4.74 | 4.78 | 4.78 | 4.78 | 4.72 | 98.08M |
| July 18, 2025 | 4.75 | 4.75 | 4.75 | 4.78 | 4.73 | 86.51M |