4.40
-0.1(-2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.48 | 4.4 | 4.4 | 4.52 | 4.39 | 33.37M |
| October 16, 2025 | 4.61 | 4.5 | 4.5 | 4.62 | 4.48 | 31.6M |
| October 15, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.5 | 30.86M |
| October 14, 2025 | 4.66 | 4.56 | 4.56 | 4.74 | 4.55 | 40.91M |
| October 13, 2025 | 4.5 | 4.64 | 4.64 | 4.65 | 4.44 | 42.95M |
| October 10, 2025 | 4.71 | 4.75 | 4.75 | 4.83 | 4.65 | 53.95M |
| October 09, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.66 | 44.74M |
| September 30, 2025 | 4.73 | 4.7 | 4.7 | 4.8 | 4.69 | 40.53M |
| September 29, 2025 | 4.71 | 4.73 | 4.73 | 4.74 | 4.61 | 41.08M |
| September 26, 2025 | 4.73 | 4.71 | 4.71 | 4.79 | 4.65 | 40.61M |
| September 25, 2025 | 4.8 | 4.75 | 4.75 | 4.86 | 4.75 | 42.87M |
| September 24, 2025 | 4.74 | 4.82 | 4.82 | 4.82 | 4.68 | 48.45M |
| September 23, 2025 | 4.96 | 4.76 | 4.76 | 4.97 | 4.7 | 74.16M |
| September 22, 2025 | 4.91 | 4.98 | 4.98 | 4.99 | 4.84 | 59.5M |
| September 19, 2025 | 5.16 | 4.95 | 4.95 | 5.16 | 4.91 | 91.41M |
| September 18, 2025 | 5.37 | 5.18 | 5.18 | 5.37 | 5.04 | 139.06M |
| September 17, 2025 | 5.5 | 5.38 | 5.38 | 5.5 | 5.36 | 111.39M |
| September 16, 2025 | 5.43 | 5.55 | 5.55 | 5.57 | 5.37 | 161.68M |
| September 15, 2025 | 5.43 | 5.32 | 5.32 | 5.47 | 5.28 | 116.63M |
| September 12, 2025 | 5.56 | 5.45 | 5.45 | 5.59 | 5.41 | 151.08M |
| September 11, 2025 | 5.51 | 5.6 | 5.6 | 5.7 | 5.48 | 230.55M |
| September 10, 2025 | 5.27 | 5.62 | 5.62 | 5.79 | 5.26 | 306.44M |
| September 09, 2025 | 5.48 | 5.26 | 5.26 | 5.53 | 5.24 | 168.76M |
| September 08, 2025 | 5.38 | 5.56 | 5.56 | 5.64 | 5.28 | 234.9M |
| September 05, 2025 | 5.22 | 5.36 | 5.36 | 5.36 | 5.02 | 204.9M |
| September 04, 2025 | 5.27 | 5.35 | 5.35 | 5.6 | 5.2 | 347.27M |
| September 03, 2025 | 5 | 5.31 | 5.31 | 5.49 | 4.92 | 245.51M |
| September 02, 2025 | 5.08 | 4.99 | 4.99 | 5.1 | 4.91 | 91.9M |
| September 01, 2025 | 4.84 | 5.04 | 5.04 | 5.11 | 4.83 | 121.5M |
| August 29, 2025 | 4.84 | 4.84 | 4.84 | 4.92 | 4.74 | 71.34M |
| August 28, 2025 | 4.83 | 4.84 | 4.84 | 4.95 | 4.64 | 94.84M |
| August 27, 2025 | 4.97 | 4.81 | 4.81 | 5.14 | 4.81 | 126.59M |
| August 26, 2025 | 4.8 | 4.95 | 4.95 | 4.98 | 4.76 | 113.76M |
| August 25, 2025 | 4.83 | 4.82 | 4.82 | 4.87 | 4.75 | 69.98M |
| August 22, 2025 | 4.84 | 4.82 | 4.82 | 4.87 | 4.78 | 60.16M |
| August 21, 2025 | 4.9 | 4.84 | 4.84 | 4.99 | 4.81 | 72.21M |
| August 20, 2025 | 4.78 | 4.9 | 4.9 | 4.9 | 4.77 | 87.19M |
| August 19, 2025 | 4.75 | 4.8 | 4.8 | 4.83 | 4.71 | 82.68M |
| August 18, 2025 | 4.62 | 4.75 | 4.75 | 4.78 | 4.6 | 89.8M |
| August 15, 2025 | 4.56 | 4.6 | 4.6 | 4.61 | 4.54 | 36.82M |
| August 14, 2025 | 4.71 | 4.56 | 4.56 | 4.71 | 4.55 | 56.07M |
| August 13, 2025 | 4.68 | 4.7 | 4.7 | 4.71 | 4.64 | 41.45M |
| August 12, 2025 | 4.72 | 4.7 | 4.7 | 4.73 | 4.66 | 37.84M |
| August 11, 2025 | 4.65 | 4.72 | 4.72 | 4.75 | 4.62 | 49.98M |
| August 08, 2025 | 4.68 | 4.66 | 4.66 | 4.72 | 4.65 | 42.28M |
| August 07, 2025 | 4.73 | 4.71 | 4.71 | 4.75 | 4.67 | 51.11M |
| August 06, 2025 | 4.68 | 4.73 | 4.73 | 4.74 | 4.65 | 94.61M |
| August 05, 2025 | 4.54 | 4.65 | 4.65 | 4.73 | 4.54 | 106.96M |
| August 04, 2025 | 4.45 | 4.53 | 4.53 | 4.54 | 4.4 | 35.72M |
| August 01, 2025 | 4.45 | 4.48 | 4.48 | 4.5 | 4.41 | 31.36M |
| July 31, 2025 | 4.5 | 4.45 | 4.45 | 4.54 | 4.43 | 42.68M |
| July 30, 2025 | 4.59 | 4.52 | 4.52 | 4.59 | 4.47 | 43.48M |
| July 29, 2025 | 4.65 | 4.59 | 4.59 | 4.65 | 4.54 | 49.31M |
| July 28, 2025 | 4.64 | 4.66 | 4.66 | 4.68 | 4.61 | 53.82M |
| July 25, 2025 | 4.62 | 4.62 | 4.62 | 4.64 | 4.56 | 42.72M |
| July 24, 2025 | 4.52 | 4.6 | 4.6 | 4.64 | 4.52 | 50.98M |
| July 23, 2025 | 4.59 | 4.53 | 4.53 | 4.62 | 4.51 | 51.61M |
| July 22, 2025 | 4.63 | 4.62 | 4.62 | 4.67 | 4.57 | 53.86M |
| July 21, 2025 | 4.55 | 4.63 | 4.63 | 4.65 | 4.54 | 68.2M |
| July 18, 2025 | 4.58 | 4.53 | 4.53 | 4.61 | 4.51 | 38.39M |