4.32
+0.14(+3.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.24 | 4.18 | 4.18 | 4.29 | 4.17 | 18.72M |
| October 16, 2025 | 4.26 | 4.27 | 4.27 | 4.29 | 4.2 | 17.48M |
| October 15, 2025 | 4.27 | 4.24 | 4.24 | 4.31 | 4.22 | 18.22M |
| October 14, 2025 | 4.3 | 4.26 | 4.26 | 4.37 | 4.22 | 22.66M |
| October 13, 2025 | 4.13 | 4.29 | 4.29 | 4.3 | 4.04 | 26.71M |
| October 10, 2025 | 4.14 | 4.21 | 4.21 | 4.24 | 4.12 | 17.19M |
| October 09, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.07 | 16.44M |
| September 30, 2025 | 4.15 | 4.15 | 4.15 | 4.17 | 4.12 | 10.52M |
| September 29, 2025 | 4.11 | 4.15 | 4.15 | 4.16 | 4.02 | 14.18M |
| September 26, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4.07 | 18.25M |
| September 25, 2025 | 4.16 | 4.1 | 4.1 | 4.2 | 4.08 | 16.1M |
| September 24, 2025 | 4.04 | 4.16 | 4.16 | 4.17 | 4 | 22.71M |
| September 23, 2025 | 4.12 | 4.05 | 4.05 | 4.13 | 3.94 | 28.61M |
| September 22, 2025 | 4.21 | 4.13 | 4.13 | 4.21 | 4.09 | 20.57M |
| September 19, 2025 | 4.28 | 4.2 | 4.2 | 4.33 | 4.13 | 30.33M |
| September 18, 2025 | 4.4 | 4.27 | 4.27 | 4.41 | 4.22 | 30.53M |
| September 17, 2025 | 4.42 | 4.41 | 4.41 | 4.43 | 4.34 | 22.36M |
| September 16, 2025 | 4.33 | 4.42 | 4.42 | 4.45 | 4.33 | 27.65M |
| September 15, 2025 | 4.41 | 4.36 | 4.36 | 4.41 | 4.25 | 33.58M |
| September 12, 2025 | 4.32 | 4.41 | 4.41 | 4.44 | 4.3 | 33.97M |
| September 11, 2025 | 4.3 | 4.34 | 4.34 | 4.35 | 4.23 | 25.63M |
| September 10, 2025 | 4.31 | 4.31 | 4.31 | 4.33 | 4.26 | 19.28M |
| September 09, 2025 | 4.29 | 4.31 | 4.31 | 4.35 | 4.26 | 28.6M |
| September 08, 2025 | 4.21 | 4.29 | 4.29 | 4.31 | 4.2 | 28.53M |
| September 05, 2025 | 4.19 | 4.21 | 4.21 | 4.22 | 4.12 | 24.86M |
| September 04, 2025 | 4.14 | 4.18 | 4.18 | 4.32 | 4.11 | 35.24M |
| September 03, 2025 | 4.19 | 4.13 | 4.13 | 4.23 | 4.11 | 21.3M |
| September 02, 2025 | 4.21 | 4.18 | 4.18 | 4.23 | 4.11 | 24.41M |
| September 01, 2025 | 4.18 | 4.2 | 4.2 | 4.23 | 4.13 | 25.15M |
| August 29, 2025 | 4.25 | 4.18 | 4.18 | 4.28 | 4.15 | 28.67M |
| August 28, 2025 | 4.21 | 4.22 | 4.22 | 4.25 | 4.08 | 29.05M |
| August 27, 2025 | 4.3 | 4.19 | 4.19 | 4.33 | 4.16 | 29.46M |
| August 26, 2025 | 4.3 | 4.31 | 4.31 | 4.34 | 4.24 | 20.76M |
| August 25, 2025 | 4.29 | 4.3 | 4.3 | 4.36 | 4.25 | 32.3M |
| August 22, 2025 | 4.35 | 4.27 | 4.27 | 4.36 | 4.22 | 33.64M |
| August 21, 2025 | 4.3 | 4.34 | 4.34 | 4.46 | 4.26 | 43.49M |
| August 20, 2025 | 4.28 | 4.3 | 4.3 | 4.3 | 4.22 | 19.34M |
| August 19, 2025 | 4.18 | 4.28 | 4.28 | 4.29 | 4.18 | 28.07M |
| August 18, 2025 | 4.21 | 4.19 | 4.19 | 4.25 | 4.17 | 22.35M |
| August 15, 2025 | 4.14 | 4.18 | 4.18 | 4.21 | 4.14 | 17.5M |
| August 14, 2025 | 4.27 | 4.13 | 4.13 | 4.27 | 4.13 | 20.16M |
| August 13, 2025 | 4.3 | 4.22 | 4.22 | 4.32 | 4.21 | 20.9M |
| August 12, 2025 | 4.22 | 4.29 | 4.29 | 4.3 | 4.2 | 31.58M |
| August 11, 2025 | 4.16 | 4.22 | 4.22 | 4.23 | 4.16 | 21.54M |
| August 08, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.08 | 13.26M |
| August 07, 2025 | 4.16 | 4.12 | 4.12 | 4.17 | 4.1 | 15.11M |
| August 06, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.1 | 14.01M |
| August 05, 2025 | 4.12 | 4.15 | 4.15 | 4.17 | 4.11 | 13.74M |
| August 04, 2025 | 4.09 | 4.12 | 4.12 | 4.13 | 4.06 | 13.73M |
| August 01, 2025 | 4.06 | 4.1 | 4.1 | 4.11 | 4.05 | 12.89M |
| July 31, 2025 | 4.14 | 4.06 | 4.06 | 4.16 | 4.04 | 27.33M |
| July 30, 2025 | 4.2 | 4.15 | 4.15 | 4.22 | 4.13 | 20.02M |
| July 29, 2025 | 4.2 | 4.21 | 4.21 | 4.23 | 4.16 | 19.14M |
| July 28, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.17 | 13.95M |
| July 25, 2025 | 4.22 | 4.19 | 4.19 | 4.23 | 4.17 | 13.92M |
| July 24, 2025 | 4.18 | 4.21 | 4.21 | 4.23 | 4.15 | 19.86M |
| July 23, 2025 | 4.27 | 4.18 | 4.18 | 4.29 | 4.17 | 26.19M |
| July 22, 2025 | 4.22 | 4.25 | 4.25 | 4.28 | 4.17 | 30.18M |
| July 21, 2025 | 4.17 | 4.22 | 4.22 | 4.23 | 4.15 | 23.4M |
| July 18, 2025 | 4.17 | 4.17 | 4.17 | 4.19 | 4.15 | 16.46M |