4.98
-0.04(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5 | 5.02 | 5.02 | 5.04 | 4.98 | 16.77M |
| September 25, 2025 | 5.03 | 4.99 | 4.99 | 5.04 | 4.98 | 13.2M |
| September 24, 2025 | 4.99 | 5.04 | 5.04 | 5.07 | 4.99 | 14.33M |
| September 23, 2025 | 4.97 | 5.01 | 5.01 | 5.03 | 4.94 | 23.63M |
| September 22, 2025 | 5.03 | 4.98 | 4.98 | 5.05 | 4.97 | 17.81M |
| September 19, 2025 | 5.02 | 5.05 | 5.05 | 5.06 | 4.97 | 23.62M |
| September 18, 2025 | 5.21 | 5.11 | 5.02 | 5.22 | 5.1 | 31.71M |
| September 17, 2025 | 5.22 | 5.22 | 5.13 | 5.24 | 5.18 | 22.36M |
| September 16, 2025 | 5.21 | 5.22 | 5.13 | 5.25 | 5.2 | 20.91M |
| September 15, 2025 | 5.24 | 5.21 | 5.12 | 5.25 | 5.21 | 18.6M |
| September 12, 2025 | 5.31 | 5.24 | 5.15 | 5.32 | 5.24 | 22.73M |
| September 11, 2025 | 5.28 | 5.3 | 5.3 | 5.31 | 5.22 | 29.4M |
| September 10, 2025 | 5.25 | 5.28 | 5.28 | 5.3 | 5.22 | 23.75M |
| September 09, 2025 | 5.22 | 5.25 | 5.25 | 5.26 | 5.21 | 22.77M |
| September 08, 2025 | 5.22 | 5.23 | 5.23 | 5.26 | 5.2 | 21.74M |
| September 05, 2025 | 5.26 | 5.22 | 5.22 | 5.27 | 5.17 | 28.75M |
| September 04, 2025 | 5.23 | 5.27 | 5.27 | 5.28 | 5.14 | 38.31M |
| September 03, 2025 | 5.31 | 5.24 | 5.24 | 5.33 | 5.23 | 32.62M |
| September 02, 2025 | 5.26 | 5.32 | 5.32 | 5.33 | 5.24 | 41.98M |
| September 01, 2025 | 5.29 | 5.26 | 5.26 | 5.31 | 5.25 | 37.17M |
| August 29, 2025 | 5.3 | 5.29 | 5.29 | 5.4 | 5.28 | 47.78M |
| August 28, 2025 | 5.3 | 5.31 | 5.31 | 5.33 | 5.25 | 44.61M |
| August 27, 2025 | 5.4 | 5.33 | 5.33 | 5.41 | 5.32 | 28.36M |
| August 26, 2025 | 5.45 | 5.4 | 5.4 | 5.46 | 5.39 | 27.6M |
| August 25, 2025 | 5.43 | 5.46 | 5.46 | 5.49 | 5.41 | 40.34M |
| August 22, 2025 | 5.5 | 5.44 | 5.44 | 5.51 | 5.4 | 43.47M |
| August 21, 2025 | 5.47 | 5.51 | 5.51 | 5.52 | 5.45 | 36.21M |
| August 20, 2025 | 5.43 | 5.47 | 5.47 | 5.47 | 5.41 | 33.5M |
| August 19, 2025 | 5.48 | 5.42 | 5.42 | 5.52 | 5.41 | 30.63M |
| August 18, 2025 | 5.3 | 5.49 | 5.49 | 5.56 | 5.3 | 72.05M |
| August 15, 2025 | 5.34 | 5.31 | 5.31 | 5.34 | 5.22 | 36.83M |
| August 14, 2025 | 5.4 | 5.34 | 5.34 | 5.41 | 5.33 | 24.7M |
| August 13, 2025 | 5.41 | 5.4 | 5.4 | 5.45 | 5.39 | 26.62M |
| August 12, 2025 | 5.38 | 5.4 | 5.4 | 5.42 | 5.37 | 18.1M |
| August 11, 2025 | 5.42 | 5.38 | 5.38 | 5.43 | 5.35 | 22.91M |
| August 08, 2025 | 5.42 | 5.41 | 5.41 | 5.46 | 5.41 | 17.47M |
| August 07, 2025 | 5.43 | 5.41 | 5.41 | 5.45 | 5.39 | 20.06M |
| August 06, 2025 | 5.45 | 5.42 | 5.42 | 5.48 | 5.4 | 20M |
| August 05, 2025 | 5.38 | 5.46 | 5.46 | 5.48 | 5.35 | 27.07M |
| August 04, 2025 | 5.33 | 5.37 | 5.37 | 5.41 | 5.32 | 20.68M |
| August 01, 2025 | 5.34 | 5.35 | 5.35 | 5.4 | 5.3 | 22.63M |
| July 31, 2025 | 5.44 | 5.34 | 5.34 | 5.46 | 5.31 | 34M |
| July 30, 2025 | 5.42 | 5.44 | 5.44 | 5.5 | 5.41 | 31.07M |
| July 29, 2025 | 5.51 | 5.42 | 5.42 | 5.53 | 5.4 | 30.14M |
| July 28, 2025 | 5.5 | 5.5 | 5.5 | 5.56 | 5.48 | 29.46M |
| July 25, 2025 | 5.5 | 5.49 | 5.49 | 5.54 | 5.48 | 20.94M |
| July 24, 2025 | 5.55 | 5.49 | 5.49 | 5.57 | 5.47 | 34.26M |
| July 23, 2025 | 5.51 | 5.57 | 5.57 | 5.62 | 5.51 | 30.65M |
| July 22, 2025 | 5.57 | 5.53 | 5.53 | 5.58 | 5.43 | 41.41M |
| July 21, 2025 | 5.63 | 5.58 | 5.58 | 5.68 | 5.57 | 26.58M |
| July 18, 2025 | 5.59 | 5.64 | 5.64 | 5.65 | 5.57 | 25.6M |
| July 17, 2025 | 5.57 | 5.59 | 5.59 | 5.62 | 5.53 | 21.66M |
| July 16, 2025 | 5.63 | 5.58 | 5.58 | 5.66 | 5.52 | 39.81M |
| July 15, 2025 | 5.76 | 5.64 | 5.64 | 5.78 | 5.63 | 34.75M |
| July 14, 2025 | 5.71 | 5.74 | 5.74 | 5.81 | 5.69 | 43.9M |
| July 11, 2025 | 5.86 | 5.71 | 5.71 | 5.89 | 5.7 | 65.3M |
| July 10, 2025 | 5.8 | 5.85 | 5.85 | 5.88 | 5.79 | 44.95M |
| July 09, 2025 | 5.72 | 5.8 | 5.8 | 5.81 | 5.69 | 41.88M |
| July 08, 2025 | 5.8 | 5.72 | 5.72 | 5.82 | 5.67 | 46.07M |
| July 07, 2025 | 5.76 | 5.8 | 5.8 | 5.86 | 5.72 | 37.47M |