4.61
-0.05(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 4.66 | 4.61 | 4.61 | 4.67 | 4.5 | 17.17M |
| October 30, 2025 | 4.75 | 4.66 | 4.66 | 4.8 | 4.58 | 22.06M |
| October 29, 2025 | 4.64 | 4.68 | 4.68 | 4.72 | 4.5 | 25M |
| October 28, 2025 | 4.47 | 4.55 | 4.55 | 4.63 | 4.43 | 27.87M |
| October 27, 2025 | 4.38 | 4.48 | 4.48 | 4.48 | 4.36 | 31.07M |
| October 24, 2025 | 4.37 | 4.27 | 4.27 | 4.54 | 4.26 | 39.92M |
| October 23, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.2 | 24.82M |
| October 22, 2025 | 4.03 | 4.15 | 4.15 | 4.18 | 4.03 | 15.54M |
| October 21, 2025 | 4.04 | 4.04 | 4.04 | 4.2 | 4.01 | 17.83M |
| October 20, 2025 | 3.89 | 4.05 | 4.05 | 4.06 | 3.89 | 20.58M |
| October 17, 2025 | 3.92 | 3.87 | 3.87 | 3.97 | 3.85 | 11.94M |
| October 16, 2025 | 3.82 | 3.95 | 3.95 | 3.98 | 3.8 | 25.34M |
| October 15, 2025 | 3.73 | 3.79 | 3.79 | 3.81 | 3.7 | 10.73M |
| October 14, 2025 | 3.7 | 3.7 | 3.7 | 3.75 | 3.62 | 10M |
| October 13, 2025 | 3.55 | 3.69 | 3.69 | 3.69 | 3.48 | 13.19M |
| October 10, 2025 | 3.78 | 3.62 | 3.62 | 3.79 | 3.61 | 21.29M |
| October 09, 2025 | 4 | 3.8 | 3.8 | 4 | 3.8 | 18.18M |
| September 30, 2025 | 3.99 | 4 | 4 | 4.03 | 3.85 | 16.36M |
| September 29, 2025 | 3.83 | 3.99 | 3.99 | 3.99 | 3.79 | 18.02M |
| September 26, 2025 | 3.79 | 3.8 | 3.8 | 3.85 | 3.79 | 4.07M |
| September 25, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.77 | 4.77M |
| September 24, 2025 | 3.84 | 3.83 | 3.83 | 3.88 | 3.8 | 4.91M |
| September 23, 2025 | 3.89 | 3.83 | 3.83 | 3.91 | 3.78 | 10.07M |
| September 22, 2025 | 3.77 | 3.86 | 3.86 | 3.86 | 3.64 | 10.62M |
| September 19, 2025 | 3.79 | 3.77 | 3.77 | 3.84 | 3.72 | 6.77M |
| September 18, 2025 | 3.85 | 3.82 | 3.82 | 3.9 | 3.78 | 9.61M |
| September 17, 2025 | 3.81 | 3.82 | 3.82 | 3.93 | 3.76 | 17.81M |
| September 16, 2025 | 3.62 | 3.8 | 3.8 | 3.8 | 3.6 | 19.35M |
| September 15, 2025 | 3.55 | 3.62 | 3.62 | 3.64 | 3.49 | 10.05M |
| September 12, 2025 | 3.55 | 3.54 | 3.54 | 3.57 | 3.53 | 3.26M |
| September 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.5 | 3.49M |
| September 10, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.52 | 2.99M |
| September 09, 2025 | 3.5 | 3.54 | 3.54 | 3.6 | 3.5 | 5.55M |
| September 08, 2025 | 3.41 | 3.52 | 3.52 | 3.56 | 3.41 | 6.12M |
| September 05, 2025 | 3.39 | 3.44 | 3.44 | 3.44 | 3.33 | 5.69M |
| September 04, 2025 | 3.4 | 3.4 | 3.4 | 3.45 | 3.35 | 6.7M |
| September 03, 2025 | 3.46 | 3.4 | 3.4 | 3.47 | 3.39 | 8.37M |
| September 02, 2025 | 3.6 | 3.39 | 3.39 | 3.6 | 3.38 | 16.1M |
| September 01, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.54 | 7.93M |
| August 29, 2025 | 3.66 | 3.59 | 3.59 | 3.78 | 3.56 | 18.48M |
| August 28, 2025 | 3.56 | 3.66 | 3.66 | 3.7 | 3.5 | 14.01M |
| August 27, 2025 | 3.47 | 3.53 | 3.53 | 3.62 | 3.45 | 16.28M |
| August 26, 2025 | 3.46 | 3.45 | 3.45 | 3.48 | 3.4 | 7.59M |
| August 25, 2025 | 3.49 | 3.44 | 3.44 | 3.51 | 3.4 | 9.51M |
| August 22, 2025 | 3.49 | 3.49 | 3.49 | 3.54 | 3.47 | 7.86M |
| August 21, 2025 | 3.55 | 3.47 | 3.47 | 3.6 | 3.46 | 10.31M |
| August 20, 2025 | 3.44 | 3.54 | 3.54 | 3.54 | 3.38 | 10.22M |
| August 19, 2025 | 3.4 | 3.44 | 3.44 | 3.48 | 3.37 | 8.34M |
| August 18, 2025 | 3.36 | 3.4 | 3.4 | 3.45 | 3.36 | 9.77M |
| August 15, 2025 | 3.27 | 3.37 | 3.37 | 3.42 | 3.25 | 12.6M |
| August 14, 2025 | 3.35 | 3.27 | 3.27 | 3.4 | 3.27 | 9.09M |
| August 13, 2025 | 3.44 | 3.33 | 3.33 | 3.45 | 3.32 | 17.59M |
| August 12, 2025 | 3.17 | 3.33 | 3.33 | 3.33 | 3.15 | 12.37M |
| August 11, 2025 | 3.06 | 3.17 | 3.17 | 3.19 | 3.05 | 11.93M |
| August 08, 2025 | 3.04 | 3.06 | 3.06 | 3.06 | 3.01 | 4.5M |
| August 07, 2025 | 3.02 | 3.05 | 3.05 | 3.08 | 3.01 | 7.28M |
| August 06, 2025 | 3.02 | 3.01 | 3.01 | 3.02 | 3 | 1.64M |
| August 05, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3 | 2.68M |
| August 04, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 2.99 | 3.26M |
| August 01, 2025 | 3.01 | 3.01 | 3.01 | 3.04 | 3 | 3.71M |