4.73
-0.14(-2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.86 | 4.73 | 4.73 | 4.92 | 4.72 | 22.11M |
| October 16, 2025 | 5 | 4.87 | 4.87 | 5.03 | 4.84 | 30.11M |
| October 15, 2025 | 5 | 5.02 | 5.02 | 5.06 | 4.96 | 20.67M |
| October 14, 2025 | 5.09 | 5 | 5 | 5.18 | 4.99 | 26.71M |
| October 13, 2025 | 4.95 | 5.08 | 5.08 | 5.09 | 4.78 | 26.24M |
| October 10, 2025 | 5.04 | 5.09 | 5.09 | 5.15 | 4.98 | 24.03M |
| October 09, 2025 | 5.05 | 5.04 | 5.04 | 5.08 | 4.95 | 26.67M |
| September 30, 2025 | 4.93 | 5.01 | 5.01 | 5.06 | 4.93 | 31.9M |
| September 29, 2025 | 4.91 | 4.92 | 4.92 | 4.95 | 4.69 | 55.26M |
| September 26, 2025 | 5.14 | 5.14 | 5.14 | 5.25 | 5.11 | 24.97M |
| September 25, 2025 | 5.29 | 5.16 | 5.16 | 5.29 | 5.14 | 26.4M |
| September 24, 2025 | 5.24 | 5.3 | 5.3 | 5.31 | 5.15 | 24.13M |
| September 23, 2025 | 5.35 | 5.22 | 5.22 | 5.38 | 5.02 | 46.95M |
| September 22, 2025 | 5.27 | 5.38 | 5.38 | 5.38 | 5.21 | 34.16M |
| September 19, 2025 | 5.28 | 5.27 | 5.27 | 5.36 | 5.22 | 25.65M |
| September 18, 2025 | 5.33 | 5.28 | 5.28 | 5.48 | 5.21 | 51.59M |
| September 17, 2025 | 5.37 | 5.35 | 5.35 | 5.39 | 5.27 | 25.35M |
| September 16, 2025 | 5.33 | 5.37 | 5.37 | 5.37 | 5.25 | 27.19M |
| September 15, 2025 | 5.38 | 5.29 | 5.29 | 5.41 | 5.26 | 35.67M |
| September 12, 2025 | 5.5 | 5.38 | 5.38 | 5.52 | 5.38 | 58.52M |
| September 11, 2025 | 5.33 | 5.56 | 5.56 | 5.61 | 5.22 | 79.14M |
| September 10, 2025 | 5.24 | 5.33 | 5.33 | 5.35 | 5.22 | 49.34M |
| September 09, 2025 | 5.29 | 5.24 | 5.24 | 5.31 | 5.18 | 41.41M |
| September 08, 2025 | 5.27 | 5.29 | 5.29 | 5.35 | 5.22 | 43.75M |
| September 05, 2025 | 5.22 | 5.27 | 5.27 | 5.29 | 5.14 | 37.79M |
| September 04, 2025 | 5.38 | 5.22 | 5.22 | 5.43 | 5.11 | 47.33M |
| September 03, 2025 | 5.52 | 5.36 | 5.36 | 5.53 | 5.34 | 39.49M |
| September 02, 2025 | 5.75 | 5.53 | 5.53 | 5.79 | 5.46 | 70.22M |
| September 01, 2025 | 5.83 | 5.8 | 5.8 | 6.02 | 5.76 | 91.92M |
| August 29, 2025 | 6.42 | 5.96 | 5.96 | 6.45 | 5.88 | 123.83M |
| August 28, 2025 | 5.88 | 6.3 | 6.3 | 6.33 | 5.88 | 138.14M |
| August 27, 2025 | 6.25 | 5.95 | 5.95 | 6.45 | 5.95 | 130.5M |
| August 26, 2025 | 6.33 | 6.22 | 6.22 | 6.56 | 6.15 | 136.12M |
| August 25, 2025 | 6.11 | 6.33 | 6.33 | 6.71 | 5.98 | 197.86M |
| August 22, 2025 | 6.21 | 6.1 | 6.1 | 6.48 | 6.1 | 163.73M |
| August 21, 2025 | 5.85 | 6.41 | 6.41 | 6.41 | 5.85 | 212.39M |
| August 20, 2025 | 6 | 5.83 | 5.83 | 6.1 | 5.68 | 143.63M |
| August 19, 2025 | 6.03 | 6.12 | 6.12 | 6.3 | 5.71 | 230.62M |
| August 18, 2025 | 5.71 | 5.76 | 5.76 | 5.76 | 5.52 | 75.93M |
| August 15, 2025 | 4.72 | 5.24 | 5.24 | 5.24 | 4.69 | 136.09M |
| August 14, 2025 | 4.65 | 4.76 | 4.76 | 4.97 | 4.63 | 118.28M |
| August 13, 2025 | 4.64 | 4.63 | 4.63 | 4.67 | 4.63 | 28.28M |
| August 12, 2025 | 4.75 | 4.64 | 4.64 | 4.75 | 4.6 | 33.18M |
| August 11, 2025 | 4.66 | 4.69 | 4.69 | 4.7 | 4.64 | 30.82M |
| August 08, 2025 | 4.64 | 4.66 | 4.66 | 4.69 | 4.61 | 32.23M |
| August 07, 2025 | 4.7 | 4.67 | 4.67 | 4.77 | 4.63 | 36.89M |
| August 06, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.66 | 39.89M |
| August 05, 2025 | 4.77 | 4.65 | 4.65 | 4.77 | 4.63 | 73.34M |
| August 04, 2025 | 4.98 | 4.71 | 4.71 | 4.98 | 4.6 | 118.83M |
| August 01, 2025 | 5.08 | 5.1 | 5.1 | 5.12 | 4.96 | 62.58M |
| July 31, 2025 | 4.92 | 5.09 | 5.09 | 5.15 | 4.85 | 102.12M |
| July 30, 2025 | 4.94 | 4.91 | 4.91 | 4.99 | 4.87 | 63.53M |
| July 29, 2025 | 4.79 | 4.94 | 4.94 | 5.04 | 4.72 | 104.94M |
| July 28, 2025 | 4.55 | 4.79 | 4.79 | 4.95 | 4.55 | 128.62M |
| July 25, 2025 | 4.6 | 4.54 | 4.54 | 4.62 | 4.53 | 26.49M |
| July 24, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.55 | 29.45M |
| July 23, 2025 | 4.6 | 4.58 | 4.58 | 4.64 | 4.56 | 35.85M |
| July 22, 2025 | 4.7 | 4.63 | 4.63 | 4.7 | 4.6 | 47.01M |
| July 21, 2025 | 4.64 | 4.7 | 4.7 | 4.71 | 4.64 | 46.78M |
| July 18, 2025 | 4.68 | 4.65 | 4.65 | 4.68 | 4.61 | 40.96M |
