4.90
+0.82(+20.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.81 | 4.9 | 4.9 | 4.9 | 4.8 | 32.7M |
| September 25, 2025 | 4.08 | 4.08 | 4.08 | 4.21 | 4.06 | 19.3M |
| September 24, 2025 | 3.97 | 4.1 | 4.1 | 4.11 | 3.91 | 24.17M |
| September 23, 2025 | 4.17 | 4 | 4 | 4.23 | 3.92 | 29.36M |
| September 22, 2025 | 4.34 | 4.21 | 4.21 | 4.35 | 4.16 | 23.1M |
| September 19, 2025 | 4.47 | 4.36 | 4.36 | 4.48 | 4.35 | 19.31M |
| September 18, 2025 | 4.62 | 4.46 | 4.46 | 4.62 | 4.4 | 25.66M |
| September 17, 2025 | 4.58 | 4.62 | 4.62 | 4.66 | 4.54 | 18.51M |
| September 16, 2025 | 4.59 | 4.59 | 4.59 | 4.63 | 4.51 | 16.67M |
| September 15, 2025 | 4.61 | 4.59 | 4.59 | 4.73 | 4.57 | 21.74M |
| September 12, 2025 | 4.6 | 4.59 | 4.59 | 4.63 | 4.52 | 20.54M |
| September 11, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.47 | 24.61M |
| September 10, 2025 | 4.58 | 4.59 | 4.59 | 4.63 | 4.52 | 25.14M |
| September 09, 2025 | 4.64 | 4.6 | 4.6 | 4.75 | 4.58 | 33.41M |
| September 08, 2025 | 4.68 | 4.65 | 4.65 | 4.75 | 4.58 | 66.8M |
| September 05, 2025 | 4.25 | 4.68 | 4.68 | 4.77 | 4.25 | 72.51M |
| September 04, 2025 | 4.17 | 4.29 | 4.29 | 4.4 | 4.17 | 41.97M |
| September 03, 2025 | 4.22 | 4.18 | 4.18 | 4.31 | 4.15 | 20.64M |
| September 02, 2025 | 4.23 | 4.21 | 4.21 | 4.44 | 4.19 | 32.03M |
| September 01, 2025 | 4.18 | 4.24 | 4.24 | 4.26 | 4.13 | 17.5M |
| August 29, 2025 | 4.22 | 4.2 | 4.2 | 4.27 | 4.15 | 18.31M |
| August 28, 2025 | 4.28 | 4.23 | 4.23 | 4.33 | 4.05 | 29.35M |
| August 27, 2025 | 4.5 | 4.27 | 4.27 | 4.54 | 4.27 | 24.21M |
| August 26, 2025 | 4.47 | 4.5 | 4.5 | 4.52 | 4.39 | 22.78M |
| August 25, 2025 | 4.54 | 4.47 | 4.47 | 4.55 | 4.42 | 23.35M |
| August 22, 2025 | 4.47 | 4.51 | 4.51 | 4.52 | 4.46 | 17.48M |
| August 21, 2025 | 4.47 | 4.47 | 4.47 | 4.52 | 4.42 | 16.57M |
| August 20, 2025 | 4.44 | 4.48 | 4.48 | 4.48 | 4.36 | 21.56M |
| August 19, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.34 | 18.43M |
| August 18, 2025 | 4.32 | 4.39 | 4.39 | 4.43 | 4.31 | 20.38M |
| August 15, 2025 | 4.21 | 4.31 | 4.31 | 4.31 | 4.2 | 18.42M |
| August 14, 2025 | 4.4 | 4.23 | 4.23 | 4.43 | 4.22 | 21.15M |
| August 13, 2025 | 4.43 | 4.4 | 4.4 | 4.45 | 4.38 | 12.63M |
| August 12, 2025 | 4.49 | 4.43 | 4.43 | 4.51 | 4.39 | 13.72M |
| August 11, 2025 | 4.42 | 4.48 | 4.48 | 4.49 | 4.38 | 17.38M |
| August 08, 2025 | 4.37 | 4.37 | 4.37 | 4.4 | 4.32 | 10.44M |
| August 07, 2025 | 4.43 | 4.38 | 4.38 | 4.54 | 4.33 | 17.22M |
| August 06, 2025 | 4.39 | 4.42 | 4.42 | 4.43 | 4.36 | 12.66M |
| August 05, 2025 | 4.35 | 4.39 | 4.39 | 4.39 | 4.33 | 9.85M |
| August 04, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.28 | 12.85M |
| August 01, 2025 | 4.36 | 4.37 | 4.37 | 4.43 | 4.34 | 16.4M |
| July 31, 2025 | 4.47 | 4.37 | 4.37 | 4.49 | 4.34 | 16.19M |
| July 30, 2025 | 4.52 | 4.47 | 4.47 | 4.53 | 4.43 | 15.03M |
| July 29, 2025 | 4.49 | 4.52 | 4.52 | 4.52 | 4.42 | 14.71M |
| July 28, 2025 | 4.5 | 4.5 | 4.5 | 4.53 | 4.42 | 17.39M |
| July 25, 2025 | 4.54 | 4.49 | 4.49 | 4.6 | 4.48 | 21M |
| July 24, 2025 | 4.36 | 4.5 | 4.5 | 4.59 | 4.36 | 29.45M |
| July 23, 2025 | 4.47 | 4.39 | 4.39 | 4.49 | 4.38 | 16.97M |
| July 22, 2025 | 4.43 | 4.46 | 4.46 | 4.48 | 4.37 | 19.58M |
| July 21, 2025 | 4.29 | 4.41 | 4.41 | 4.44 | 4.26 | 24.17M |
| July 18, 2025 | 4.26 | 4.29 | 4.29 | 4.37 | 4.26 | 18.98M |
| July 17, 2025 | 4.26 | 4.26 | 4.26 | 4.35 | 4.21 | 17.96M |
| July 16, 2025 | 4.27 | 4.24 | 4.24 | 4.31 | 4.2 | 17.3M |
| July 15, 2025 | 4.36 | 4.25 | 4.25 | 4.39 | 4.2 | 22.31M |
| July 14, 2025 | 4.32 | 4.37 | 4.37 | 4.4 | 4.3 | 17.65M |
| July 11, 2025 | 4.41 | 4.34 | 4.34 | 4.42 | 4.32 | 23.54M |
| July 10, 2025 | 4.32 | 4.4 | 4.4 | 4.44 | 4.31 | 32.19M |
| July 09, 2025 | 4.33 | 4.32 | 4.32 | 4.37 | 4.3 | 22.23M |
| July 08, 2025 | 4.17 | 4.33 | 4.33 | 4.36 | 4.15 | 33.43M |
| July 07, 2025 | 4.1 | 4.16 | 4.16 | 4.17 | 4.08 | 14.42M |