4.92
-0.03(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.94 | 4.92 | 4.92 | 4.98 | 4.91 | 8.75M |
| September 25, 2025 | 5 | 4.95 | 4.95 | 5.02 | 4.94 | 7.53M |
| September 24, 2025 | 4.94 | 5.01 | 5.01 | 5.03 | 4.93 | 8.86M |
| September 23, 2025 | 5.07 | 4.97 | 4.97 | 5.12 | 4.89 | 12.72M |
| September 22, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 5 | 9.36M |
| September 19, 2025 | 5.06 | 5.07 | 5.07 | 5.1 | 5.02 | 11.07M |
| September 18, 2025 | 5.19 | 5.07 | 5.07 | 5.19 | 5.04 | 17.69M |
| September 17, 2025 | 5.2 | 5.2 | 5.2 | 5.23 | 5.13 | 10.09M |
| September 16, 2025 | 5.26 | 5.19 | 5.19 | 5.26 | 5.15 | 10.77M |
| September 15, 2025 | 5.25 | 5.24 | 5.24 | 5.3 | 5.17 | 12.81M |
| September 12, 2025 | 5.28 | 5.24 | 5.24 | 5.29 | 5.21 | 10.29M |
| September 11, 2025 | 5.25 | 5.26 | 5.26 | 5.28 | 5.2 | 13.77M |
| September 10, 2025 | 5.21 | 5.29 | 5.29 | 5.31 | 5.19 | 13.79M |
| September 09, 2025 | 5.15 | 5.19 | 5.19 | 5.26 | 5.13 | 12.05M |
| September 08, 2025 | 5.11 | 5.15 | 5.15 | 5.18 | 5.1 | 12.01M |
| September 05, 2025 | 5.04 | 5.14 | 5.14 | 5.19 | 4.97 | 16.94M |
| September 04, 2025 | 5.01 | 5.04 | 5.04 | 5.07 | 4.97 | 10.68M |
| September 03, 2025 | 5.16 | 5.01 | 5.01 | 5.16 | 4.98 | 12.96M |
| September 02, 2025 | 5.17 | 5.12 | 5.12 | 5.2 | 5.07 | 14.09M |
| September 01, 2025 | 5.21 | 5.19 | 5.19 | 5.22 | 5.14 | 13.3M |
| August 29, 2025 | 5.23 | 5.2 | 5.2 | 5.26 | 5.15 | 12.88M |
| August 28, 2025 | 5.41 | 5.22 | 5.22 | 5.46 | 5.08 | 32.71M |
| August 27, 2025 | 5.48 | 5.42 | 5.42 | 5.53 | 5.4 | 22.7M |
| August 26, 2025 | 5.33 | 5.48 | 5.48 | 5.6 | 5.33 | 34.27M |
| August 25, 2025 | 5.42 | 5.37 | 5.37 | 5.5 | 5.34 | 22.28M |
| August 22, 2025 | 5.43 | 5.42 | 5.42 | 5.44 | 5.31 | 18.16M |
| August 21, 2025 | 5.34 | 5.4 | 5.4 | 5.57 | 5.33 | 34.07M |
| August 20, 2025 | 5.18 | 5.37 | 5.37 | 5.45 | 5.12 | 27.46M |
| August 19, 2025 | 5.07 | 5.16 | 5.16 | 5.19 | 5.06 | 15.95M |
| August 18, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5.03 | 10.43M |
| August 15, 2025 | 5.02 | 5.05 | 5.05 | 5.07 | 5.02 | 8.41M |
| August 14, 2025 | 5.1 | 5.02 | 5.02 | 5.11 | 5.01 | 9.58M |
| August 13, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.07 | 5.86M |
| August 12, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.07 | 8.96M |
| August 11, 2025 | 5.15 | 5.13 | 5.13 | 5.17 | 5.11 | 6.78M |
| August 08, 2025 | 5.02 | 5.14 | 5.14 | 5.19 | 5 | 14.52M |
| August 07, 2025 | 5.03 | 5.01 | 5.01 | 5.04 | 5 | 8.05M |
| August 06, 2025 | 5.04 | 5.03 | 5.03 | 5.05 | 5 | 6.91M |
| August 05, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 5 | 7.43M |
| August 04, 2025 | 4.99 | 5.02 | 5.02 | 5.02 | 4.93 | 5.91M |
| August 01, 2025 | 4.98 | 4.99 | 4.99 | 5.02 | 4.97 | 6.94M |
| July 31, 2025 | 5.08 | 4.98 | 4.98 | 5.09 | 4.97 | 13.04M |
| July 30, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.05 | 8.38M |
| July 29, 2025 | 5.14 | 5.11 | 5.11 | 5.15 | 5.08 | 10.55M |
| July 28, 2025 | 5.21 | 5.15 | 5.15 | 5.23 | 5.12 | 13.22M |
| July 25, 2025 | 5.33 | 5.22 | 5.22 | 5.46 | 5.19 | 21.87M |
| July 24, 2025 | 5.28 | 5.31 | 5.31 | 5.36 | 5.24 | 22.01M |
| July 23, 2025 | 5.18 | 5.27 | 5.27 | 5.34 | 5.17 | 29.56M |
| July 22, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.11 | 7.73M |
| July 21, 2025 | 5.09 | 5.16 | 5.16 | 5.19 | 5.08 | 11.64M |
| July 18, 2025 | 5.13 | 5.09 | 5.09 | 5.14 | 5.06 | 11M |
| July 17, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.08 | 8.03M |
| July 16, 2025 | 5.07 | 5.08 | 5.08 | 5.14 | 5.05 | 12.35M |
| July 15, 2025 | 5.13 | 5.04 | 5.04 | 5.15 | 5.03 | 12.1M |
| July 14, 2025 | 5.17 | 5.12 | 5.12 | 5.19 | 5.1 | 16.68M |
| July 11, 2025 | 5.19 | 5.26 | 5.26 | 5.66 | 5.14 | 39.14M |
| July 10, 2025 | 5.12 | 5.19 | 5.19 | 5.38 | 5.06 | 24.6M |
| July 09, 2025 | 5.08 | 5.15 | 5.15 | 5.18 | 5.04 | 14.12M |
| July 08, 2025 | 5.14 | 5.08 | 5.08 | 5.19 | 5.06 | 14.56M |
| July 07, 2025 | 5.16 | 5.13 | 5.13 | 5.24 | 5.11 | 16.41M |