4.47
+0.04(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.52 | 4.43 | 4.43 | 4.56 | 4.42 | 105.02M |
| October 16, 2025 | 4.56 | 4.53 | 4.53 | 4.57 | 4.51 | 88.21M |
| October 15, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.48 | 138.89M |
| October 14, 2025 | 4.56 | 4.57 | 4.57 | 4.63 | 4.51 | 111.8M |
| October 13, 2025 | 4.46 | 4.56 | 4.56 | 4.57 | 4.46 | 110.8M |
| October 10, 2025 | 4.6 | 4.62 | 4.62 | 4.67 | 4.58 | 135.57M |
| October 09, 2025 | 4.55 | 4.63 | 4.63 | 4.69 | 4.52 | 168.42M |
| September 30, 2025 | 4.59 | 4.55 | 4.55 | 4.61 | 4.53 | 117.09M |
| September 29, 2025 | 4.44 | 4.61 | 4.61 | 4.68 | 4.41 | 220.9M |
| September 26, 2025 | 4.45 | 4.44 | 4.44 | 4.49 | 4.44 | 86.05M |
| September 25, 2025 | 4.5 | 4.46 | 4.46 | 4.52 | 4.46 | 101.42M |
| September 24, 2025 | 4.43 | 4.52 | 4.52 | 4.54 | 4.43 | 123.6M |
| September 23, 2025 | 4.56 | 4.47 | 4.47 | 4.56 | 4.41 | 160.62M |
| September 22, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.5 | 129.91M |
| September 19, 2025 | 4.81 | 4.55 | 4.55 | 4.81 | 4.53 | 167.53M |
| September 18, 2025 | 4.83 | 4.67 | 4.67 | 4.83 | 4.62 | 320.28M |
| September 17, 2025 | 4.82 | 4.88 | 4.88 | 4.91 | 4.8 | 316.22M |
| September 16, 2025 | 4.77 | 4.86 | 4.86 | 4.91 | 4.73 | 377.24M |
| September 15, 2025 | 4.78 | 4.76 | 4.76 | 4.84 | 4.74 | 265.16M |
| September 12, 2025 | 4.81 | 4.75 | 4.75 | 4.88 | 4.72 | 571.05M |
| September 11, 2025 | 4.46 | 4.91 | 4.91 | 4.91 | 4.44 | 744.77M |
| September 10, 2025 | 4.47 | 4.46 | 4.46 | 4.52 | 4.44 | 81.58M |
| September 09, 2025 | 4.48 | 4.46 | 4.46 | 4.52 | 4.45 | 96.18M |
| September 08, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.44 | 103.68M |
| September 05, 2025 | 4.48 | 4.5 | 4.5 | 4.5 | 4.4 | 134.61M |
| September 04, 2025 | 4.37 | 4.48 | 4.48 | 4.54 | 4.36 | 219.05M |
| September 03, 2025 | 4.6 | 4.38 | 4.38 | 4.63 | 4.35 | 216.83M |
| September 02, 2025 | 4.54 | 4.62 | 4.62 | 4.69 | 4.44 | 290.21M |
| September 01, 2025 | 4.6 | 4.54 | 4.54 | 4.65 | 4.51 | 129.03M |
| August 29, 2025 | 4.63 | 4.59 | 4.59 | 4.66 | 4.57 | 138.29M |
| August 28, 2025 | 4.55 | 4.63 | 4.63 | 4.63 | 4.47 | 179.6M |
| August 27, 2025 | 4.66 | 4.55 | 4.55 | 4.76 | 4.53 | 228.16M |
| August 26, 2025 | 4.69 | 4.66 | 4.66 | 4.75 | 4.64 | 147.12M |
| August 25, 2025 | 4.7 | 4.72 | 4.72 | 4.81 | 4.66 | 275.81M |
| August 22, 2025 | 4.52 | 4.64 | 4.64 | 4.64 | 4.52 | 218.9M |
| August 21, 2025 | 4.62 | 4.54 | 4.54 | 4.64 | 4.51 | 151M |
| August 20, 2025 | 4.51 | 4.6 | 4.6 | 4.61 | 4.44 | 185.91M |
| August 19, 2025 | 4.59 | 4.53 | 4.53 | 4.63 | 4.51 | 166.8M |
| August 18, 2025 | 4.56 | 4.6 | 4.6 | 4.65 | 4.51 | 323.13M |
| August 15, 2025 | 4.3 | 4.51 | 4.51 | 4.6 | 4.29 | 367.28M |
| August 14, 2025 | 4.36 | 4.31 | 4.31 | 4.4 | 4.3 | 153.08M |
| August 13, 2025 | 4.3 | 4.36 | 4.36 | 4.39 | 4.26 | 167.69M |
| August 12, 2025 | 4.26 | 4.3 | 4.3 | 4.3 | 4.25 | 83.9M |
| August 11, 2025 | 4.22 | 4.26 | 4.26 | 4.28 | 4.22 | 78.75M |
| August 08, 2025 | 4.24 | 4.22 | 4.22 | 4.25 | 4.21 | 58.2M |
| August 07, 2025 | 4.25 | 4.25 | 4.25 | 4.29 | 4.22 | 86.24M |
| August 06, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.2 | 69.48M |
| August 05, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.19 | 72.89M |
| August 04, 2025 | 4.17 | 4.19 | 4.19 | 4.19 | 4.16 | 70.48M |
| August 01, 2025 | 4.2 | 4.19 | 4.19 | 4.24 | 4.17 | 81.5M |
| July 31, 2025 | 4.28 | 4.2 | 4.2 | 4.33 | 4.19 | 124.58M |
| July 30, 2025 | 4.35 | 4.31 | 4.31 | 4.37 | 4.27 | 107.61M |
| July 29, 2025 | 4.35 | 4.37 | 4.37 | 4.37 | 4.26 | 126.82M |
| July 28, 2025 | 4.34 | 4.35 | 4.35 | 4.41 | 4.31 | 122.2M |
| July 25, 2025 | 4.4 | 4.35 | 4.35 | 4.42 | 4.33 | 128.49M |
| July 24, 2025 | 4.26 | 4.38 | 4.38 | 4.38 | 4.25 | 192.76M |
| July 23, 2025 | 4.26 | 4.27 | 4.27 | 4.36 | 4.26 | 170.74M |
| July 22, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.2 | 95.55M |
| July 21, 2025 | 4.21 | 4.27 | 4.27 | 4.28 | 4.2 | 91.21M |
| July 18, 2025 | 4.22 | 4.21 | 4.21 | 4.23 | 4.19 | 77.17M |
