4.79
-0.21(-4.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.1 | 4.79 | 4.79 | 5.14 | 4.74 | 39.2M |
| October 16, 2025 | 5.04 | 5 | 5 | 5.2 | 4.98 | 50.3M |
| October 15, 2025 | 5.13 | 5.03 | 5.03 | 5.15 | 4.93 | 58.91M |
| October 14, 2025 | 4.91 | 5.28 | 5.28 | 5.28 | 4.9 | 33.18M |
| October 13, 2025 | 4.36 | 4.8 | 4.8 | 4.95 | 4.31 | 50.45M |
| October 10, 2025 | 4.51 | 4.56 | 4.56 | 4.59 | 4.44 | 29.91M |
| October 09, 2025 | 4.6 | 4.52 | 4.52 | 4.72 | 4.49 | 35.9M |
| September 30, 2025 | 4.6 | 4.43 | 4.43 | 4.62 | 4.42 | 39.57M |
| September 29, 2025 | 4.49 | 4.56 | 4.56 | 4.88 | 4.35 | 65.64M |
| September 26, 2025 | 4.6 | 4.44 | 4.44 | 4.62 | 4.41 | 66.96M |
| September 25, 2025 | 4.29 | 4.66 | 4.66 | 4.66 | 4.27 | 40.33M |
| September 24, 2025 | 4.21 | 4.24 | 4.24 | 4.34 | 4.17 | 20.57M |
| September 23, 2025 | 4.35 | 4.21 | 4.21 | 4.35 | 4.05 | 29.93M |
| September 22, 2025 | 4.32 | 4.35 | 4.35 | 4.41 | 4.2 | 38.91M |
| September 19, 2025 | 4.38 | 4.31 | 4.31 | 4.77 | 4.31 | 67.71M |
| September 18, 2025 | 4.25 | 4.35 | 4.35 | 4.35 | 4.19 | 32.85M |
| September 17, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.16 | 24.14M |
| September 16, 2025 | 4.12 | 4.25 | 4.25 | 4.27 | 4.1 | 27.31M |
| September 15, 2025 | 4.17 | 4.12 | 4.12 | 4.17 | 4.08 | 15.05M |
| September 12, 2025 | 4.2 | 4.14 | 4.14 | 4.25 | 4.13 | 23.71M |
| September 11, 2025 | 4.29 | 4.18 | 4.18 | 4.29 | 4.13 | 41.82M |
| September 10, 2025 | 4.08 | 4.33 | 4.33 | 4.48 | 4.04 | 41.09M |
| September 09, 2025 | 4.09 | 4.09 | 4.09 | 4.17 | 4.06 | 14.4M |
| September 08, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4 | 16.78M |
| September 05, 2025 | 4.03 | 4.08 | 4.08 | 4.08 | 3.97 | 19.28M |
| September 04, 2025 | 3.95 | 3.99 | 3.99 | 4.08 | 3.92 | 22.73M |
| September 03, 2025 | 4.06 | 3.9 | 3.9 | 4.06 | 3.87 | 16.32M |
| September 02, 2025 | 4.01 | 4.06 | 4.06 | 4.11 | 3.91 | 26.47M |
| September 01, 2025 | 3.91 | 3.97 | 3.97 | 4.02 | 3.9 | 18.71M |
| August 29, 2025 | 3.95 | 3.88 | 3.88 | 3.98 | 3.87 | 16.52M |
| August 28, 2025 | 4.02 | 3.94 | 3.94 | 4.13 | 3.77 | 26.48M |
| August 27, 2025 | 4.22 | 4.02 | 4.02 | 4.24 | 4.01 | 22.92M |
| August 26, 2025 | 4.19 | 4.22 | 4.22 | 4.25 | 4.13 | 17.16M |
| August 25, 2025 | 4.2 | 4.16 | 4.16 | 4.24 | 4.12 | 20.56M |
| August 22, 2025 | 4.28 | 4.18 | 4.18 | 4.29 | 4.1 | 32.84M |
| August 21, 2025 | 4.33 | 4.28 | 4.28 | 4.36 | 4.25 | 15.7M |
| August 20, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.26 | 15M |
| August 19, 2025 | 4.29 | 4.34 | 4.34 | 4.35 | 4.21 | 22.2M |
| August 18, 2025 | 4.27 | 4.25 | 4.25 | 4.28 | 4.18 | 17.26M |
| August 15, 2025 | 4.38 | 4.22 | 4.22 | 4.38 | 4.21 | 15.36M |
| August 14, 2025 | 4.44 | 4.25 | 4.25 | 4.45 | 4.23 | 19.92M |
| August 13, 2025 | 4.39 | 4.38 | 4.38 | 4.45 | 4.36 | 22.11M |
| August 12, 2025 | 4.56 | 4.39 | 4.39 | 4.58 | 4.35 | 30.27M |
| August 11, 2025 | 4.43 | 4.52 | 4.52 | 4.59 | 4.36 | 41.06M |
| August 08, 2025 | 4.38 | 4.44 | 4.44 | 4.5 | 4.33 | 43.33M |
| August 07, 2025 | 4.37 | 4.38 | 4.38 | 4.4 | 4.27 | 60.45M |
| August 06, 2025 | 4.07 | 4.48 | 4.48 | 4.48 | 4.04 | 52.87M |
| August 05, 2025 | 4 | 4.07 | 4.07 | 4.08 | 3.98 | 16.37M |
| August 04, 2025 | 3.92 | 3.98 | 3.98 | 3.99 | 3.86 | 12.87M |
| August 01, 2025 | 3.88 | 3.93 | 3.93 | 3.95 | 3.86 | 13.46M |
| July 31, 2025 | 3.97 | 3.86 | 3.86 | 4 | 3.83 | 17.08M |
| July 30, 2025 | 3.97 | 3.96 | 3.96 | 4 | 3.91 | 13.43M |
| July 29, 2025 | 4.05 | 3.98 | 3.98 | 4.08 | 3.93 | 18.09M |
| July 28, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.01 | 16.96M |
| July 25, 2025 | 4.05 | 4.03 | 4.03 | 4.08 | 3.98 | 20.49M |
| July 24, 2025 | 4.02 | 4.07 | 4.07 | 4.1 | 4.02 | 20.67M |
| July 23, 2025 | 4.05 | 4.02 | 4.02 | 4.15 | 4.01 | 27.7M |
| July 22, 2025 | 4.1 | 4.06 | 4.06 | 4.11 | 3.98 | 31.27M |
| July 21, 2025 | 3.96 | 4.07 | 4.07 | 4.09 | 3.96 | 47.49M |
| July 18, 2025 | 3.96 | 3.99 | 3.99 | 4.09 | 3.9 | 74.44M |