4.59
-0.07(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.62 | 4.59 | 4.59 | 4.82 | 4.58 | 40.85M |
| October 16, 2025 | 4.7 | 4.66 | 4.66 | 4.7 | 4.58 | 42.05M |
| October 15, 2025 | 4.94 | 4.78 | 4.78 | 5 | 4.62 | 94.14M |
| October 14, 2025 | 4.58 | 4.92 | 4.92 | 4.92 | 4.58 | 37.73M |
| October 13, 2025 | 4.3 | 4.47 | 4.47 | 4.54 | 4.29 | 36.44M |
| October 10, 2025 | 4.25 | 4.35 | 4.35 | 4.36 | 4.24 | 17.18M |
| October 09, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.19 | 9.75M |
| September 30, 2025 | 4.28 | 4.25 | 4.25 | 4.29 | 4.24 | 7.39M |
| September 29, 2025 | 4.23 | 4.27 | 4.27 | 4.29 | 4.15 | 11.28M |
| September 26, 2025 | 4.16 | 4.23 | 4.23 | 4.28 | 4.11 | 15.89M |
| September 25, 2025 | 4.25 | 4.15 | 4.15 | 4.29 | 4.15 | 11.21M |
| September 24, 2025 | 4.15 | 4.24 | 4.24 | 4.25 | 4.11 | 12.3M |
| September 23, 2025 | 4.18 | 4.17 | 4.17 | 4.19 | 4.04 | 15.74M |
| September 22, 2025 | 4.25 | 4.2 | 4.2 | 4.27 | 4.15 | 12M |
| September 19, 2025 | 4.31 | 4.24 | 4.24 | 4.33 | 4.23 | 13.44M |
| September 18, 2025 | 4.42 | 4.31 | 4.31 | 4.44 | 4.29 | 19.53M |
| September 17, 2025 | 4.43 | 4.42 | 4.42 | 4.48 | 4.37 | 17.13M |
| September 16, 2025 | 4.37 | 4.41 | 4.41 | 4.42 | 4.35 | 15.02M |
| September 15, 2025 | 4.37 | 4.37 | 4.37 | 4.4 | 4.3 | 18.09M |
| September 12, 2025 | 4.4 | 4.41 | 4.41 | 4.45 | 4.39 | 15.03M |
| September 11, 2025 | 4.42 | 4.41 | 4.41 | 4.42 | 4.33 | 15.5M |
| September 10, 2025 | 4.36 | 4.41 | 4.41 | 4.43 | 4.35 | 15.45M |
| September 09, 2025 | 4.4 | 4.36 | 4.36 | 4.42 | 4.34 | 12.53M |
| September 08, 2025 | 4.33 | 4.4 | 4.4 | 4.4 | 4.31 | 20.97M |
| September 05, 2025 | 4.27 | 4.33 | 4.33 | 4.33 | 4.19 | 15.63M |
| September 04, 2025 | 4.26 | 4.27 | 4.27 | 4.35 | 4.23 | 18.75M |
| September 03, 2025 | 4.37 | 4.25 | 4.25 | 4.38 | 4.24 | 14.6M |
| September 02, 2025 | 4.39 | 4.35 | 4.35 | 4.4 | 4.3 | 18.47M |
| September 01, 2025 | 4.42 | 4.41 | 4.41 | 4.46 | 4.35 | 16.5M |
| August 29, 2025 | 4.39 | 4.43 | 4.43 | 4.43 | 4.35 | 18.61M |
| August 28, 2025 | 4.41 | 4.41 | 4.41 | 4.49 | 4.23 | 28.34M |
| August 27, 2025 | 4.63 | 4.43 | 4.43 | 4.63 | 4.41 | 32.02M |
| August 26, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.58 | 25.09M |
| August 25, 2025 | 4.75 | 4.65 | 4.65 | 4.76 | 4.62 | 40.9M |
| August 22, 2025 | 4.85 | 4.79 | 4.79 | 4.86 | 4.74 | 52.33M |
| August 21, 2025 | 4.74 | 5.02 | 5.02 | 5.06 | 4.66 | 84.86M |
| August 20, 2025 | 4.98 | 4.71 | 4.71 | 5 | 4.65 | 73.34M |
| August 19, 2025 | 4.57 | 4.58 | 4.58 | 4.6 | 4.51 | 31.79M |
| August 18, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.52 | 36.84M |
| August 15, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.46 | 38.2M |
| August 14, 2025 | 4.61 | 4.47 | 4.47 | 4.63 | 4.45 | 41.85M |
| August 13, 2025 | 4.65 | 4.61 | 4.61 | 4.68 | 4.57 | 51.6M |
| August 12, 2025 | 4.71 | 4.66 | 4.66 | 4.82 | 4.65 | 64.66M |
| August 11, 2025 | 4.89 | 4.75 | 4.75 | 4.92 | 4.73 | 98.55M |
| August 08, 2025 | 4.85 | 5.21 | 5.21 | 5.46 | 4.8 | 146.13M |
| August 07, 2025 | 5.18 | 5.18 | 5.18 | 5.26 | 5.18 | 28.71M |
| August 06, 2025 | 5.91 | 5.76 | 5.76 | 6.4 | 5.57 | 175.74M |
| August 05, 2025 | 5.3 | 5.85 | 5.85 | 5.85 | 4.95 | 141.53M |
| August 04, 2025 | 5.16 | 5.32 | 5.32 | 5.32 | 5.06 | 124.7M |
| August 01, 2025 | 4.65 | 4.84 | 4.84 | 4.84 | 4.5 | 54.76M |
| July 31, 2025 | 4.07 | 4.4 | 4.4 | 4.4 | 4.03 | 32.03M |
| July 30, 2025 | 4.09 | 4 | 4 | 4.13 | 3.99 | 26.62M |
| July 29, 2025 | 4.16 | 4.14 | 4.14 | 4.17 | 3.99 | 49.03M |
| July 28, 2025 | 4.52 | 4.24 | 4.24 | 4.52 | 4.14 | 85.53M |
| July 25, 2025 | 4.21 | 4.52 | 4.52 | 4.52 | 4.2 | 25.49M |
| July 24, 2025 | 3.97 | 4.11 | 4.11 | 4.12 | 3.92 | 22.91M |
| July 23, 2025 | 4 | 3.96 | 3.96 | 4.3 | 3.95 | 26.74M |
| July 22, 2025 | 4.01 | 3.98 | 3.98 | 4.1 | 3.9 | 16.91M |
| July 21, 2025 | 3.86 | 3.98 | 3.98 | 3.98 | 3.84 | 16.99M |
| July 18, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.79 | 7.5M |