4.11
-0.09(-2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.2 | 4.11 | 4.11 | 4.21 | 4.1 | 413.83M |
| October 16, 2025 | 4.23 | 4.2 | 4.2 | 4.24 | 4.19 | 290.34M |
| October 15, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.19 | 434.24M |
| October 14, 2025 | 4.29 | 4.23 | 4.23 | 4.37 | 4.22 | 594.64M |
| October 13, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.21 | 610.77M |
| October 10, 2025 | 4.49 | 4.36 | 4.36 | 4.49 | 4.34 | 619.74M |
| October 09, 2025 | 4.33 | 4.51 | 4.51 | 4.59 | 4.32 | 933.75M |
| September 30, 2025 | 4.32 | 4.31 | 4.31 | 4.37 | 4.3 | 368.04M |
| September 29, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.26 | 456.92M |
| September 26, 2025 | 4.45 | 4.35 | 4.35 | 4.45 | 4.33 | 398.09M |
| September 25, 2025 | 4.43 | 4.47 | 4.47 | 4.49 | 4.4 | 387.57M |
| September 24, 2025 | 4.3 | 4.44 | 4.44 | 4.44 | 4.28 | 501.81M |
| September 23, 2025 | 4.36 | 4.32 | 4.32 | 4.38 | 4.22 | 397.1M |
| September 22, 2025 | 4.4 | 4.37 | 4.37 | 4.42 | 4.33 | 289.04M |
| September 19, 2025 | 4.42 | 4.4 | 4.4 | 4.45 | 4.37 | 343.78M |
| September 18, 2025 | 4.38 | 4.42 | 4.42 | 4.56 | 4.35 | 759.37M |
| September 17, 2025 | 4.34 | 4.37 | 4.37 | 4.4 | 4.33 | 342.45M |
| September 16, 2025 | 4.42 | 4.36 | 4.36 | 4.43 | 4.33 | 451.05M |
| September 15, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.37 | 413.67M |
| September 12, 2025 | 4.43 | 4.41 | 4.41 | 4.45 | 4.38 | 392.94M |
| September 11, 2025 | 4.36 | 4.43 | 4.43 | 4.44 | 4.34 | 413.1M |
| September 10, 2025 | 4.37 | 4.37 | 4.37 | 4.39 | 4.34 | 294.73M |
| September 09, 2025 | 4.38 | 4.38 | 4.38 | 4.44 | 4.36 | 362.13M |
| September 08, 2025 | 4.38 | 4.39 | 4.39 | 4.42 | 4.34 | 440.4M |
| September 05, 2025 | 4.3 | 4.38 | 4.38 | 4.38 | 4.27 | 506.87M |
| September 04, 2025 | 4.33 | 4.3 | 4.3 | 4.42 | 4.25 | 558.6M |
| September 03, 2025 | 4.43 | 4.31 | 4.31 | 4.44 | 4.3 | 481.16M |
| September 02, 2025 | 4.58 | 4.41 | 4.41 | 4.59 | 4.38 | 699.94M |
| September 01, 2025 | 4.68 | 4.59 | 4.59 | 4.69 | 4.56 | 507.24M |
| August 29, 2025 | 4.7 | 4.64 | 4.64 | 4.72 | 4.63 | 613.88M |
| August 28, 2025 | 4.66 | 4.7 | 4.7 | 4.71 | 4.58 | 516.96M |
| August 27, 2025 | 4.78 | 4.66 | 4.66 | 4.87 | 4.65 | 674.58M |
| August 26, 2025 | 4.72 | 4.78 | 4.78 | 4.8 | 4.7 | 410.14M |
| August 25, 2025 | 4.82 | 4.74 | 4.74 | 4.86 | 4.68 | 589.84M |
| August 22, 2025 | 4.6 | 4.78 | 4.78 | 4.78 | 4.59 | 651.19M |
| August 21, 2025 | 4.61 | 4.61 | 4.61 | 4.66 | 4.59 | 330.24M |
| August 20, 2025 | 4.5 | 4.61 | 4.61 | 4.62 | 4.49 | 392.27M |
| August 19, 2025 | 4.55 | 4.51 | 4.51 | 4.56 | 4.5 | 233.73M |
| August 18, 2025 | 4.51 | 4.56 | 4.56 | 4.58 | 4.49 | 324.17M |
| August 15, 2025 | 4.41 | 4.49 | 4.49 | 4.5 | 4.4 | 286.13M |
| August 14, 2025 | 4.47 | 4.4 | 4.4 | 4.48 | 4.38 | 244.07M |
| August 13, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.44 | 188.44M |
| August 12, 2025 | 4.49 | 4.47 | 4.47 | 4.49 | 4.44 | 165.28M |
| August 11, 2025 | 4.42 | 4.49 | 4.49 | 4.5 | 4.4 | 240.72M |
| August 08, 2025 | 4.45 | 4.42 | 4.42 | 4.45 | 4.41 | 188.78M |
| August 07, 2025 | 4.48 | 4.46 | 4.46 | 4.52 | 4.44 | 200.56M |
| August 06, 2025 | 4.47 | 4.48 | 4.48 | 4.51 | 4.44 | 250.56M |
| August 05, 2025 | 4.43 | 4.46 | 4.46 | 4.57 | 4.42 | 519.77M |
| August 04, 2025 | 4.41 | 4.43 | 4.43 | 4.44 | 4.38 | 217.99M |
| August 01, 2025 | 4.4 | 4.43 | 4.43 | 4.46 | 4.38 | 290.55M |
| July 31, 2025 | 4.5 | 4.4 | 4.4 | 4.51 | 4.38 | 362.22M |
| July 30, 2025 | 4.53 | 4.51 | 4.51 | 4.56 | 4.48 | 207.52M |
| July 29, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.5 | 299.2M |
| July 28, 2025 | 4.61 | 4.6 | 4.6 | 4.64 | 4.57 | 230.28M |
| July 25, 2025 | 4.64 | 4.61 | 4.61 | 4.65 | 4.59 | 210.84M |
| July 24, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.6 | 261.58M |
| July 23, 2025 | 4.64 | 4.63 | 4.63 | 4.68 | 4.61 | 246.1M |
| July 22, 2025 | 4.62 | 4.66 | 4.66 | 4.67 | 4.59 | 374.4M |
| July 21, 2025 | 4.51 | 4.64 | 4.64 | 4.65 | 4.49 | 414.95M |
| July 18, 2025 | 4.56 | 4.51 | 4.51 | 4.6 | 4.48 | 297.11M |