4.27
-0.07(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 4.33 | 4.27 | 4.27 | 4.36 | 4.25 | 18.36M |
| October 29, 2025 | 4.37 | 4.34 | 4.34 | 4.37 | 4.27 | 21.46M |
| October 28, 2025 | 4.48 | 4.39 | 4.39 | 4.53 | 4.36 | 29.21M |
| October 27, 2025 | 4.25 | 4.45 | 4.45 | 4.53 | 4.19 | 51.87M |
| October 24, 2025 | 4.15 | 4.23 | 4.23 | 4.27 | 4.09 | 29.57M |
| October 23, 2025 | 4.21 | 4.15 | 4.15 | 4.25 | 4.09 | 36.07M |
| October 22, 2025 | 4.29 | 4.28 | 4.28 | 4.39 | 4.25 | 30.24M |
| October 21, 2025 | 4.22 | 4.3 | 4.3 | 4.33 | 4.18 | 34.13M |
| October 20, 2025 | 4.12 | 4.22 | 4.22 | 4.26 | 4.05 | 50.32M |
| October 17, 2025 | 4.09 | 4.04 | 4.04 | 4.12 | 4 | 23.56M |
| October 16, 2025 | 4.03 | 4.08 | 4.08 | 4.1 | 4 | 32.94M |
| October 15, 2025 | 4 | 4.02 | 4.02 | 4.05 | 3.97 | 20.84M |
| October 14, 2025 | 3.96 | 4.01 | 4.01 | 4.03 | 3.94 | 31.8M |
| October 13, 2025 | 3.82 | 3.95 | 3.95 | 4 | 3.76 | 21.82M |
| October 10, 2025 | 3.96 | 3.97 | 3.97 | 4.04 | 3.93 | 26.01M |
| October 09, 2025 | 3.88 | 3.97 | 3.97 | 3.98 | 3.85 | 34.63M |
| September 30, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.84 | 16.67M |
| September 29, 2025 | 3.85 | 3.87 | 3.87 | 3.93 | 3.76 | 28.77M |
| September 26, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.81 | 28.92M |
| September 25, 2025 | 3.71 | 3.94 | 3.94 | 4.04 | 3.67 | 61.97M |
| September 24, 2025 | 3.67 | 3.71 | 3.71 | 3.75 | 3.63 | 16.21M |
| September 23, 2025 | 3.76 | 3.68 | 3.68 | 3.77 | 3.62 | 24.5M |
| September 22, 2025 | 3.86 | 3.76 | 3.76 | 3.87 | 3.71 | 25.01M |
| September 19, 2025 | 3.97 | 3.86 | 3.86 | 3.97 | 3.83 | 27.56M |
| September 18, 2025 | 4 | 3.94 | 3.94 | 4.06 | 3.93 | 42.84M |
| September 17, 2025 | 4.08 | 4.01 | 4.01 | 4.12 | 4 | 34.2M |
| September 16, 2025 | 4.03 | 4.11 | 4.11 | 4.16 | 3.97 | 47.89M |
| September 15, 2025 | 4.05 | 3.99 | 3.99 | 4.06 | 3.91 | 38.24M |
| September 12, 2025 | 3.89 | 3.93 | 3.93 | 4.06 | 3.85 | 58.65M |
| September 11, 2025 | 3.93 | 3.89 | 3.89 | 3.93 | 3.84 | 28.46M |
| September 10, 2025 | 3.93 | 3.94 | 3.94 | 3.97 | 3.89 | 28.63M |
| September 09, 2025 | 3.95 | 3.93 | 3.93 | 4 | 3.9 | 32.46M |
| September 08, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.86 | 54.8M |
| September 05, 2025 | 3.81 | 3.93 | 3.93 | 3.96 | 3.78 | 58.8M |
| September 04, 2025 | 3.76 | 3.81 | 3.81 | 3.85 | 3.73 | 32.39M |
| September 03, 2025 | 3.82 | 3.77 | 3.77 | 3.88 | 3.73 | 35.66M |
| September 02, 2025 | 3.76 | 3.83 | 3.83 | 3.89 | 3.7 | 43.36M |
| September 01, 2025 | 3.7 | 3.75 | 3.75 | 3.83 | 3.68 | 26.07M |
| August 29, 2025 | 3.63 | 3.73 | 3.73 | 3.77 | 3.63 | 20.3M |
| August 28, 2025 | 3.74 | 3.63 | 3.63 | 3.75 | 3.61 | 27.6M |
| August 27, 2025 | 3.76 | 3.74 | 3.74 | 3.79 | 3.73 | 28.13M |
| August 26, 2025 | 3.77 | 3.77 | 3.77 | 3.79 | 3.73 | 18.59M |
| August 25, 2025 | 3.8 | 3.78 | 3.78 | 3.81 | 3.73 | 20.86M |
| August 22, 2025 | 3.77 | 3.79 | 3.79 | 3.85 | 3.75 | 24.6M |
| August 21, 2025 | 3.79 | 3.75 | 3.75 | 3.81 | 3.74 | 21.34M |
| August 20, 2025 | 3.75 | 3.79 | 3.79 | 3.79 | 3.72 | 23.11M |
| August 19, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.72 | 17.3M |
| August 18, 2025 | 3.76 | 3.75 | 3.75 | 3.78 | 3.72 | 19.28M |
| August 15, 2025 | 3.72 | 3.74 | 3.74 | 3.75 | 3.71 | 13.82M |
| August 14, 2025 | 3.81 | 3.72 | 3.72 | 3.81 | 3.72 | 20.7M |
| August 13, 2025 | 3.8 | 3.8 | 3.8 | 3.83 | 3.79 | 18.5M |
| August 12, 2025 | 3.87 | 3.81 | 3.81 | 3.87 | 3.8 | 20.68M |
| August 11, 2025 | 3.93 | 3.87 | 3.87 | 3.93 | 3.87 | 18.39M |
| August 08, 2025 | 3.91 | 3.93 | 3.93 | 3.94 | 3.85 | 22.45M |
| August 07, 2025 | 3.87 | 3.92 | 3.92 | 3.94 | 3.83 | 21.43M |
| August 06, 2025 | 3.86 | 3.88 | 3.88 | 3.9 | 3.84 | 25.42M |
| August 05, 2025 | 3.76 | 3.83 | 3.83 | 3.83 | 3.76 | 14.29M |
| August 04, 2025 | 3.76 | 3.76 | 3.76 | 3.78 | 3.68 | 12.85M |
| August 01, 2025 | 3.79 | 3.76 | 3.76 | 3.81 | 3.74 | 16.06M |
| July 31, 2025 | 3.88 | 3.8 | 3.8 | 3.89 | 3.8 | 20.16M |