4.53
+0.08(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 4.48 | 4.53 | 4.53 | 4.54 | 4.44 | 9.91M |
| October 30, 2025 | 4.45 | 4.45 | 4.45 | 4.5 | 4.4 | 8.29M |
| October 29, 2025 | 4.52 | 4.44 | 4.44 | 4.52 | 4.36 | 9.1M |
| October 28, 2025 | 4.48 | 4.51 | 4.51 | 4.54 | 4.46 | 8.11M |
| October 27, 2025 | 4.54 | 4.49 | 4.49 | 4.56 | 4.44 | 11.84M |
| October 24, 2025 | 4.57 | 4.53 | 4.53 | 4.62 | 4.5 | 10.29M |
| October 23, 2025 | 4.56 | 4.56 | 4.56 | 4.58 | 4.48 | 9.47M |
| October 22, 2025 | 4.53 | 4.56 | 4.56 | 4.59 | 4.48 | 11.52M |
| October 21, 2025 | 4.4 | 4.55 | 4.55 | 4.55 | 4.37 | 13.44M |
| October 20, 2025 | 4.3 | 4.4 | 4.4 | 4.41 | 4.28 | 13.61M |
| October 17, 2025 | 4.32 | 4.25 | 4.25 | 4.36 | 4.24 | 10.4M |
| October 16, 2025 | 4.35 | 4.32 | 4.32 | 4.4 | 4.27 | 10.83M |
| October 15, 2025 | 4.27 | 4.36 | 4.36 | 4.45 | 4.25 | 14.48M |
| October 14, 2025 | 4.3 | 4.27 | 4.27 | 4.33 | 4.25 | 9.84M |
| October 13, 2025 | 4.2 | 4.27 | 4.27 | 4.31 | 4.13 | 12.22M |
| October 10, 2025 | 4.27 | 4.3 | 4.3 | 4.37 | 4.26 | 11.74M |
| October 09, 2025 | 4.27 | 4.31 | 4.31 | 4.31 | 4.22 | 8.12M |
| September 30, 2025 | 4.3 | 4.27 | 4.27 | 4.32 | 4.26 | 6.6M |
| September 29, 2025 | 4.28 | 4.29 | 4.29 | 4.31 | 4.18 | 10.06M |
| September 26, 2025 | 4.26 | 4.3 | 4.3 | 4.34 | 4.18 | 11.92M |
| September 25, 2025 | 4.23 | 4.27 | 4.27 | 4.34 | 4.14 | 15.98M |
| September 24, 2025 | 4.04 | 4.23 | 4.23 | 4.25 | 4 | 19.15M |
| September 23, 2025 | 4.12 | 4.05 | 4.05 | 4.14 | 3.89 | 18.65M |
| September 22, 2025 | 4.18 | 4.12 | 4.12 | 4.2 | 4.09 | 11.38M |
| September 19, 2025 | 4.28 | 4.18 | 4.18 | 4.29 | 4.13 | 12.05M |
| September 18, 2025 | 4.39 | 4.27 | 4.27 | 4.41 | 4.2 | 12.13M |
| September 17, 2025 | 4.41 | 4.4 | 4.4 | 4.43 | 4.36 | 9.14M |
| September 16, 2025 | 4.36 | 4.41 | 4.41 | 4.43 | 4.34 | 13.1M |
| September 15, 2025 | 4.34 | 4.35 | 4.35 | 4.38 | 4.3 | 8.15M |
| September 12, 2025 | 4.41 | 4.37 | 4.37 | 4.44 | 4.36 | 8.38M |
| September 11, 2025 | 4.4 | 4.42 | 4.42 | 4.42 | 4.3 | 11.87M |
| September 10, 2025 | 4.39 | 4.39 | 4.39 | 4.41 | 4.36 | 8.64M |
| September 09, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.34 | 11.06M |
| September 08, 2025 | 4.33 | 4.42 | 4.42 | 4.42 | 4.33 | 17.4M |
| September 05, 2025 | 4.3 | 4.31 | 4.31 | 4.33 | 4.21 | 14.59M |
| September 04, 2025 | 4.26 | 4.33 | 4.33 | 4.37 | 4.24 | 16.61M |
| September 03, 2025 | 4.35 | 4.25 | 4.25 | 4.41 | 4.22 | 12.82M |
| September 02, 2025 | 4.37 | 4.35 | 4.35 | 4.4 | 4.3 | 17.82M |
| September 01, 2025 | 4.25 | 4.39 | 4.39 | 4.46 | 4.25 | 24.73M |
| August 29, 2025 | 4.32 | 4.26 | 4.26 | 4.33 | 4.23 | 15.53M |
| August 28, 2025 | 4.37 | 4.31 | 4.31 | 4.46 | 4.16 | 24.01M |
| August 27, 2025 | 4.64 | 4.37 | 4.37 | 4.66 | 4.37 | 24.75M |
| August 26, 2025 | 4.59 | 4.63 | 4.63 | 4.68 | 4.54 | 17.81M |
| August 25, 2025 | 4.68 | 4.61 | 4.61 | 4.7 | 4.59 | 23.6M |
| August 22, 2025 | 4.78 | 4.68 | 4.68 | 4.79 | 4.59 | 24.93M |
| August 21, 2025 | 4.7 | 4.78 | 4.78 | 4.79 | 4.7 | 15.09M |
| August 20, 2025 | 4.64 | 4.7 | 4.7 | 4.7 | 4.62 | 10.99M |
| August 19, 2025 | 4.58 | 4.66 | 4.66 | 4.69 | 4.57 | 13.9M |
| August 18, 2025 | 4.63 | 4.58 | 4.58 | 4.72 | 4.56 | 18.06M |
| August 15, 2025 | 4.58 | 4.6 | 4.6 | 4.68 | 4.58 | 11.9M |
| August 14, 2025 | 4.8 | 4.6 | 4.6 | 4.8 | 4.58 | 15.9M |
| August 13, 2025 | 4.81 | 4.75 | 4.75 | 4.85 | 4.7 | 13.5M |
| August 12, 2025 | 4.83 | 4.79 | 4.79 | 4.89 | 4.76 | 13.74M |
| August 11, 2025 | 4.75 | 4.82 | 4.82 | 4.85 | 4.74 | 20.57M |
| August 08, 2025 | 4.65 | 4.76 | 4.76 | 4.8 | 4.61 | 21.38M |
| August 07, 2025 | 4.67 | 4.65 | 4.65 | 4.76 | 4.63 | 14.48M |
| August 06, 2025 | 4.78 | 4.67 | 4.67 | 4.82 | 4.66 | 13.93M |
| August 05, 2025 | 4.78 | 4.77 | 4.77 | 4.8 | 4.72 | 10.89M |
| August 04, 2025 | 4.73 | 4.77 | 4.77 | 4.78 | 4.66 | 12.25M |
| August 01, 2025 | 4.68 | 4.74 | 4.74 | 4.77 | 4.66 | 13.71M |