4.19
-0.07(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.27 | 4.19 | 4.19 | 4.29 | 4.19 | 10.17M |
| October 16, 2025 | 4.27 | 4.26 | 4.26 | 4.31 | 4.24 | 8.11M |
| October 15, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.21 | 12M |
| October 14, 2025 | 4.26 | 4.23 | 4.23 | 4.31 | 4.21 | 11.52M |
| October 13, 2025 | 4.19 | 4.24 | 4.24 | 4.25 | 4.12 | 12.44M |
| October 10, 2025 | 4.2 | 4.28 | 4.28 | 4.31 | 4.19 | 13.48M |
| October 09, 2025 | 4.2 | 4.23 | 4.23 | 4.23 | 4.14 | 10.42M |
| September 30, 2025 | 4.21 | 4.2 | 4.2 | 4.24 | 4.17 | 9.84M |
| September 29, 2025 | 4.15 | 4.19 | 4.19 | 4.2 | 4.06 | 13.87M |
| September 26, 2025 | 4.14 | 4.13 | 4.13 | 4.2 | 4.1 | 11.71M |
| September 25, 2025 | 4.22 | 4.16 | 4.16 | 4.24 | 4.14 | 14.96M |
| September 24, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.13 | 13.63M |
| September 23, 2025 | 4.26 | 4.18 | 4.18 | 4.26 | 4.09 | 15.85M |
| September 22, 2025 | 4.27 | 4.25 | 4.25 | 4.29 | 4.2 | 12.02M |
| September 19, 2025 | 4.36 | 4.27 | 4.27 | 4.39 | 4.24 | 21.1M |
| September 18, 2025 | 4.49 | 4.35 | 4.35 | 4.53 | 4.34 | 23.57M |
| September 17, 2025 | 4.5 | 4.47 | 4.47 | 4.52 | 4.45 | 16.44M |
| September 16, 2025 | 4.41 | 4.5 | 4.5 | 4.51 | 4.38 | 23.39M |
| September 15, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.37 | 20.83M |
| September 12, 2025 | 4.55 | 4.47 | 4.47 | 4.56 | 4.46 | 30.68M |
| September 11, 2025 | 4.47 | 4.55 | 4.55 | 4.57 | 4.38 | 34.49M |
| September 10, 2025 | 4.41 | 4.47 | 4.47 | 4.47 | 4.37 | 16.59M |
| September 09, 2025 | 4.45 | 4.4 | 4.4 | 4.47 | 4.38 | 13.79M |
| September 08, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.41 | 14.46M |
| September 05, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.3 | 16.29M |
| September 04, 2025 | 4.36 | 4.39 | 4.39 | 4.46 | 4.33 | 17.2M |
| September 03, 2025 | 4.49 | 4.37 | 4.37 | 4.49 | 4.34 | 18.81M |
| September 02, 2025 | 4.56 | 4.46 | 4.46 | 4.56 | 4.4 | 24.58M |
| September 01, 2025 | 4.53 | 4.55 | 4.55 | 4.6 | 4.47 | 20.31M |
| August 29, 2025 | 4.57 | 4.53 | 4.53 | 4.64 | 4.52 | 29.8M |
| August 28, 2025 | 4.52 | 4.57 | 4.57 | 4.61 | 4.33 | 45.15M |
| August 27, 2025 | 4.72 | 4.52 | 4.52 | 4.74 | 4.51 | 36.72M |
| August 26, 2025 | 4.72 | 4.72 | 4.72 | 4.76 | 4.7 | 26.78M |
| August 25, 2025 | 4.78 | 4.73 | 4.73 | 4.8 | 4.7 | 30.51M |
| August 22, 2025 | 4.84 | 4.78 | 4.78 | 4.88 | 4.72 | 41.48M |
| August 21, 2025 | 4.85 | 4.91 | 4.91 | 5 | 4.82 | 58.04M |
| August 20, 2025 | 4.7 | 4.84 | 4.84 | 4.89 | 4.7 | 44.28M |
| August 19, 2025 | 4.63 | 4.75 | 4.75 | 4.81 | 4.62 | 41.4M |
| August 18, 2025 | 4.65 | 4.65 | 4.65 | 4.69 | 4.6 | 34.51M |
| August 15, 2025 | 4.59 | 4.66 | 4.66 | 4.68 | 4.57 | 29.75M |
| August 14, 2025 | 4.73 | 4.61 | 4.61 | 4.73 | 4.56 | 37.81M |
| August 13, 2025 | 4.76 | 4.75 | 4.75 | 4.79 | 4.66 | 34.07M |
| August 12, 2025 | 4.83 | 4.73 | 4.73 | 4.84 | 4.7 | 39.85M |
| August 11, 2025 | 4.69 | 4.84 | 4.84 | 4.87 | 4.6 | 62.51M |
| August 08, 2025 | 4.7 | 4.77 | 4.77 | 4.82 | 4.66 | 54.94M |
| August 07, 2025 | 4.68 | 4.7 | 4.7 | 4.78 | 4.55 | 52.1M |
| August 06, 2025 | 4.68 | 4.74 | 4.74 | 4.78 | 4.59 | 58.38M |
| August 05, 2025 | 4.59 | 4.69 | 4.69 | 4.86 | 4.58 | 90.19M |
| August 04, 2025 | 4.44 | 4.62 | 4.62 | 4.65 | 4.37 | 61.52M |
| August 01, 2025 | 4.38 | 4.48 | 4.48 | 4.49 | 4.32 | 46.22M |
| July 31, 2025 | 4.48 | 4.39 | 4.39 | 4.57 | 4.38 | 55.55M |
| July 30, 2025 | 4.38 | 4.41 | 4.41 | 4.46 | 4.31 | 41.36M |
| July 29, 2025 | 4.59 | 4.4 | 4.4 | 4.79 | 4.36 | 72.58M |
| July 28, 2025 | 4.49 | 4.52 | 4.52 | 4.52 | 4.44 | 21.52M |
| July 25, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.42 | 21.52M |
| July 24, 2025 | 4.42 | 4.5 | 4.5 | 4.51 | 4.4 | 34.36M |
| July 23, 2025 | 4.38 | 4.44 | 4.44 | 4.54 | 4.34 | 43.58M |
| July 22, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.29 | 32.17M |
| July 21, 2025 | 4.3 | 4.37 | 4.37 | 4.37 | 4.28 | 21.71M |
| July 18, 2025 | 4.31 | 4.28 | 4.28 | 4.33 | 4.26 | 14.72M |