4.80
-0.38(-7.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.26 | 4.8 | 4.8 | 5.27 | 4.79 | 157.96M |
| October 16, 2025 | 5.28 | 5.18 | 5.18 | 5.34 | 5.15 | 98.07M |
| October 15, 2025 | 5.17 | 5.31 | 5.31 | 5.34 | 5.1 | 158.63M |
| October 14, 2025 | 5.37 | 5.16 | 5.16 | 5.38 | 5.15 | 152.32M |
| October 13, 2025 | 5.04 | 5.35 | 5.35 | 5.39 | 5 | 163.35M |
| October 10, 2025 | 5.23 | 5.35 | 5.35 | 5.49 | 5.22 | 249.74M |
| October 09, 2025 | 5.16 | 5.28 | 5.28 | 5.39 | 5.16 | 235.17M |
| September 30, 2025 | 4.99 | 5.06 | 5.06 | 5.14 | 4.97 | 143.96M |
| September 29, 2025 | 5.09 | 4.99 | 4.99 | 5.15 | 4.9 | 146.13M |
| September 26, 2025 | 5.53 | 5.06 | 5.06 | 5.53 | 5.03 | 319M |
| September 25, 2025 | 5.15 | 5.42 | 5.42 | 5.42 | 5.11 | 151.85M |
| September 24, 2025 | 4.91 | 4.93 | 4.93 | 4.94 | 4.84 | 74.44M |
| September 23, 2025 | 5.04 | 4.98 | 4.98 | 5.05 | 4.82 | 112.76M |
| September 22, 2025 | 4.97 | 5.09 | 5.09 | 5.12 | 4.96 | 111.56M |
| September 19, 2025 | 5.04 | 4.95 | 4.95 | 5.17 | 4.92 | 144.25M |
| September 18, 2025 | 5.19 | 5.11 | 5.11 | 5.26 | 5.03 | 237.81M |
| September 17, 2025 | 5.19 | 5.1 | 5.1 | 5.27 | 5.09 | 268.23M |
| September 16, 2025 | 5.16 | 5.32 | 5.32 | 5.63 | 5.1 | 431.57M |
| September 15, 2025 | 4.88 | 5.16 | 5.16 | 5.16 | 4.8 | 240.43M |
| September 12, 2025 | 4.7 | 4.69 | 4.69 | 4.73 | 4.67 | 53.87M |
| September 11, 2025 | 4.58 | 4.71 | 4.71 | 4.72 | 4.54 | 64.97M |
| September 10, 2025 | 4.58 | 4.61 | 4.61 | 4.64 | 4.57 | 34.02M |
| September 09, 2025 | 4.63 | 4.6 | 4.6 | 4.67 | 4.57 | 45.29M |
| September 08, 2025 | 4.65 | 4.66 | 4.66 | 4.67 | 4.59 | 49.54M |
| September 05, 2025 | 4.55 | 4.65 | 4.65 | 4.65 | 4.5 | 55.66M |
| September 04, 2025 | 4.54 | 4.55 | 4.55 | 4.62 | 4.46 | 59.62M |
| September 03, 2025 | 4.67 | 4.54 | 4.54 | 4.73 | 4.52 | 61.99M |
| September 02, 2025 | 4.76 | 4.67 | 4.67 | 4.87 | 4.65 | 99.51M |
| September 01, 2025 | 4.7 | 4.77 | 4.77 | 4.79 | 4.68 | 67.82M |
| August 29, 2025 | 4.88 | 4.75 | 4.75 | 4.9 | 4.72 | 84.55M |
| August 28, 2025 | 4.71 | 4.75 | 4.75 | 4.79 | 4.51 | 118.39M |
| August 27, 2025 | 4.92 | 4.75 | 4.75 | 4.95 | 4.75 | 120.41M |
| August 26, 2025 | 4.95 | 4.92 | 4.92 | 4.97 | 4.88 | 74.14M |
| August 25, 2025 | 4.96 | 4.95 | 4.95 | 4.99 | 4.88 | 107.37M |
| August 22, 2025 | 4.95 | 4.94 | 4.94 | 4.99 | 4.86 | 108.77M |
| August 21, 2025 | 5.07 | 5 | 5 | 5.18 | 4.95 | 158.63M |
| August 20, 2025 | 5.03 | 5.04 | 5.04 | 5.05 | 4.92 | 131.86M |
| August 19, 2025 | 4.97 | 5 | 5 | 5.07 | 4.95 | 146.83M |
| August 18, 2025 | 4.89 | 4.97 | 4.97 | 5.05 | 4.89 | 167.82M |
| August 15, 2025 | 4.77 | 4.87 | 4.87 | 4.93 | 4.75 | 123.18M |
| August 14, 2025 | 4.9 | 4.78 | 4.78 | 4.93 | 4.78 | 138.97M |
| August 13, 2025 | 4.91 | 4.93 | 4.93 | 4.97 | 4.87 | 143.05M |
| August 12, 2025 | 5.03 | 4.93 | 4.93 | 5.19 | 4.92 | 245.73M |
| August 11, 2025 | 5 | 5.11 | 5.11 | 5.26 | 4.97 | 402.42M |
| August 08, 2025 | 4.51 | 4.97 | 4.97 | 4.97 | 4.49 | 260.95M |
| August 07, 2025 | 4.59 | 4.52 | 4.52 | 4.59 | 4.5 | 54.09M |
| August 06, 2025 | 4.52 | 4.57 | 4.57 | 4.58 | 4.5 | 59.81M |
| August 05, 2025 | 4.49 | 4.54 | 4.54 | 4.54 | 4.45 | 54M |
| August 04, 2025 | 4.38 | 4.5 | 4.5 | 4.53 | 4.35 | 73.5M |
| August 01, 2025 | 4.48 | 4.42 | 4.42 | 4.48 | 4.4 | 50.24M |
| July 31, 2025 | 4.45 | 4.52 | 4.52 | 4.57 | 4.4 | 81.21M |
| July 30, 2025 | 4.59 | 4.48 | 4.48 | 4.6 | 4.47 | 70.75M |
| July 29, 2025 | 4.63 | 4.57 | 4.57 | 4.64 | 4.55 | 62.13M |
| July 28, 2025 | 4.66 | 4.64 | 4.64 | 4.67 | 4.61 | 50.49M |
| July 25, 2025 | 4.75 | 4.66 | 4.66 | 4.75 | 4.65 | 68M |
| July 24, 2025 | 4.7 | 4.72 | 4.72 | 4.73 | 4.67 | 97.96M |
| July 23, 2025 | 4.81 | 4.75 | 4.75 | 4.96 | 4.74 | 146.93M |
| July 22, 2025 | 4.8 | 4.76 | 4.76 | 4.85 | 4.67 | 105.44M |
| July 21, 2025 | 4.65 | 4.78 | 4.78 | 4.78 | 4.64 | 131.31M |
| July 18, 2025 | 4.69 | 4.66 | 4.66 | 4.76 | 4.64 | 61.77M |