4.62
-0.02(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.68 | 4.62 | 4.62 | 4.79 | 4.61 | 7.2M |
| September 25, 2025 | 4.4 | 4.64 | 4.64 | 4.64 | 4.35 | 5.35M |
| September 24, 2025 | 4.4 | 4.42 | 4.42 | 4.48 | 4.3 | 4.8M |
| September 23, 2025 | 4.64 | 4.43 | 4.43 | 4.67 | 4.41 | 7.28M |
| September 22, 2025 | 4.66 | 4.64 | 4.64 | 4.72 | 4.6 | 2.94M |
| September 19, 2025 | 4.65 | 4.67 | 4.67 | 4.79 | 4.6 | 4.66M |
| September 18, 2025 | 4.86 | 4.66 | 4.66 | 4.88 | 4.62 | 8.22M |
| September 17, 2025 | 4.9 | 4.85 | 4.85 | 4.97 | 4.79 | 6.72M |
| September 16, 2025 | 5.02 | 4.94 | 4.94 | 5.1 | 4.92 | 5.12M |
| September 15, 2025 | 4.9 | 5.05 | 5.05 | 5.19 | 4.87 | 7.46M |
| September 12, 2025 | 5.19 | 5.04 | 5.04 | 5.26 | 5 | 11.5M |
| September 11, 2025 | 5.2 | 5.26 | 5.26 | 5.35 | 5.08 | 9.58M |
| September 10, 2025 | 5.23 | 5.15 | 5.15 | 5.26 | 5 | 12.45M |
| September 09, 2025 | 4.86 | 5.12 | 5.12 | 5.12 | 4.85 | 7.26M |
| September 08, 2025 | 4.75 | 4.88 | 4.88 | 4.96 | 4.69 | 7.5M |
| September 05, 2025 | 4.64 | 4.79 | 4.79 | 4.8 | 4.57 | 6.54M |
| September 04, 2025 | 4.8 | 4.66 | 4.66 | 4.81 | 4.54 | 8.77M |
| September 03, 2025 | 4.85 | 4.72 | 4.72 | 4.91 | 4.7 | 8.39M |
| September 02, 2025 | 4.88 | 4.82 | 4.82 | 4.99 | 4.63 | 11.57M |
| September 01, 2025 | 4.56 | 4.84 | 4.84 | 4.84 | 4.56 | 8.02M |
| August 29, 2025 | 4.69 | 4.61 | 4.61 | 4.75 | 4.51 | 8.89M |
| August 28, 2025 | 4.7 | 4.73 | 4.73 | 4.84 | 4.6 | 12.02M |
| August 27, 2025 | 4.79 | 4.62 | 4.62 | 4.96 | 4.58 | 19.98M |
| August 26, 2025 | 4.45 | 4.82 | 4.82 | 4.82 | 4.36 | 20.28M |
| August 25, 2025 | 4.73 | 4.59 | 4.59 | 4.85 | 4.59 | 9.55M |
| August 22, 2025 | 4.65 | 4.83 | 4.83 | 4.83 | 4.65 | 20.88M |
| August 21, 2025 | 4.69 | 4.6 | 4.6 | 4.69 | 4.38 | 30.79M |
| August 20, 2025 | 4.32 | 4.47 | 4.47 | 4.47 | 4.32 | 5.77M |
| August 19, 2025 | 4.15 | 4.26 | 4.26 | 4.26 | 4.08 | 23.36M |
| August 18, 2025 | 3.99 | 4.06 | 4.06 | 4.06 | 3.98 | 5.4M |
| August 15, 2025 | 3.71 | 3.87 | 3.87 | 3.87 | 3.7 | 6.54M |
| August 14, 2025 | 3.7 | 3.69 | 3.69 | 3.77 | 3.67 | 5.67M |
| August 13, 2025 | 3.76 | 3.7 | 3.7 | 3.79 | 3.68 | 5.14M |
| August 12, 2025 | 3.76 | 3.76 | 3.76 | 3.81 | 3.74 | 4.77M |
| August 11, 2025 | 3.85 | 3.75 | 3.75 | 3.86 | 3.75 | 5.11M |
| August 08, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.78 | 3.89M |
| August 07, 2025 | 3.85 | 3.85 | 3.85 | 3.92 | 3.79 | 8.39M |
| August 06, 2025 | 3.78 | 3.88 | 3.88 | 3.94 | 3.74 | 10.8M |
| August 05, 2025 | 3.83 | 3.75 | 3.75 | 3.84 | 3.72 | 6.09M |
| August 04, 2025 | 3.66 | 3.77 | 3.77 | 3.78 | 3.62 | 8.18M |
| August 01, 2025 | 3.49 | 3.66 | 3.66 | 3.66 | 3.48 | 8.12M |
| July 31, 2025 | 3.52 | 3.49 | 3.49 | 3.56 | 3.48 | 4.04M |
| July 30, 2025 | 3.58 | 3.53 | 3.53 | 3.58 | 3.51 | 4.29M |
| July 29, 2025 | 3.55 | 3.59 | 3.59 | 3.67 | 3.53 | 7.82M |
| July 28, 2025 | 3.52 | 3.54 | 3.54 | 3.56 | 3.5 | 4.19M |
| July 25, 2025 | 3.51 | 3.52 | 3.52 | 3.54 | 3.48 | 2.24M |
| July 24, 2025 | 3.47 | 3.51 | 3.51 | 3.52 | 3.45 | 4.23M |
| July 23, 2025 | 3.51 | 3.46 | 3.46 | 3.51 | 3.46 | 4.07M |
| July 22, 2025 | 3.57 | 3.51 | 3.51 | 3.57 | 3.5 | 5.71M |
| July 21, 2025 | 3.58 | 3.58 | 3.58 | 3.6 | 3.53 | 5.7M |
| July 18, 2025 | 3.58 | 3.58 | 3.58 | 3.59 | 3.54 | 3.43M |
| July 17, 2025 | 3.57 | 3.58 | 3.58 | 3.62 | 3.56 | 3.33M |
| July 16, 2025 | 3.52 | 3.57 | 3.57 | 3.58 | 3.5 | 2.95M |
| July 15, 2025 | 3.59 | 3.52 | 3.52 | 3.59 | 3.45 | 5M |
| July 14, 2025 | 3.56 | 3.57 | 3.57 | 3.59 | 3.54 | 3.16M |
| July 11, 2025 | 3.61 | 3.57 | 3.57 | 3.63 | 3.56 | 4.62M |
| July 10, 2025 | 3.63 | 3.62 | 3.62 | 3.65 | 3.61 | 2.59M |
| July 09, 2025 | 3.6 | 3.62 | 3.62 | 3.65 | 3.58 | 4.42M |
| July 08, 2025 | 3.59 | 3.6 | 3.6 | 3.61 | 3.56 | 4.4M |
| July 07, 2025 | 3.58 | 3.59 | 3.59 | 3.61 | 3.55 | 5.14M |