4.29
-0.08(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 4.36 | 4.29 | 4.29 | 4.43 | 4.24 | 38.2M |
| October 23, 2025 | 4.43 | 4.37 | 4.37 | 4.44 | 4.3 | 26.09M |
| October 22, 2025 | 4.41 | 4.43 | 4.43 | 4.5 | 4.38 | 25.73M |
| October 21, 2025 | 4.34 | 4.45 | 4.45 | 4.46 | 4.32 | 29.31M |
| October 20, 2025 | 4.28 | 4.35 | 4.35 | 4.35 | 4.25 | 20.23M |
| October 17, 2025 | 4.32 | 4.21 | 4.21 | 4.35 | 4.2 | 21.44M |
| October 16, 2025 | 4.44 | 4.32 | 4.32 | 4.51 | 4.3 | 22.35M |
| October 15, 2025 | 4.39 | 4.45 | 4.45 | 4.46 | 4.38 | 21.48M |
| October 14, 2025 | 4.41 | 4.39 | 4.39 | 4.49 | 4.36 | 29.88M |
| October 13, 2025 | 4.3 | 4.4 | 4.4 | 4.4 | 4.2 | 33.25M |
| October 10, 2025 | 4.42 | 4.49 | 4.49 | 4.58 | 4.4 | 37.12M |
| October 09, 2025 | 4.35 | 4.43 | 4.43 | 4.43 | 4.3 | 28.9M |
| September 30, 2025 | 4.41 | 4.36 | 4.36 | 4.43 | 4.35 | 19.81M |
| September 29, 2025 | 4.38 | 4.39 | 4.39 | 4.43 | 4.28 | 25.56M |
| September 26, 2025 | 4.43 | 4.38 | 4.38 | 4.44 | 4.35 | 26.9M |
| September 25, 2025 | 4.59 | 4.38 | 4.38 | 4.61 | 4.37 | 44.02M |
| September 24, 2025 | 4.42 | 4.59 | 4.59 | 4.79 | 4.33 | 69.04M |
| September 23, 2025 | 4.54 | 4.44 | 4.44 | 4.56 | 4.26 | 52.91M |
| September 22, 2025 | 4.9 | 4.55 | 4.55 | 4.95 | 4.5 | 94.5M |
| September 19, 2025 | 4.66 | 4.84 | 4.84 | 4.87 | 4.63 | 80.97M |
| September 18, 2025 | 4.49 | 4.68 | 4.68 | 4.9 | 4.47 | 127.73M |
| September 17, 2025 | 4.42 | 4.47 | 4.47 | 4.49 | 4.37 | 34.64M |
| September 16, 2025 | 4.28 | 4.42 | 4.42 | 4.42 | 4.24 | 36.09M |
| September 15, 2025 | 4.18 | 4.27 | 4.27 | 4.34 | 4.18 | 28.54M |
| September 12, 2025 | 4.19 | 4.2 | 4.2 | 4.24 | 4.18 | 16.04M |
| September 11, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.15 | 21.32M |
| September 10, 2025 | 4.24 | 4.23 | 4.23 | 4.27 | 4.21 | 19.09M |
| September 09, 2025 | 4.19 | 4.26 | 4.26 | 4.29 | 4.15 | 33.31M |
| September 08, 2025 | 4.15 | 4.2 | 4.2 | 4.2 | 4.14 | 18.04M |
| September 05, 2025 | 4.11 | 4.15 | 4.15 | 4.16 | 4.06 | 16.49M |
| September 04, 2025 | 4.11 | 4.11 | 4.11 | 4.15 | 4.05 | 17.39M |
| September 03, 2025 | 4.22 | 4.09 | 4.09 | 4.22 | 4.08 | 19.97M |
| September 02, 2025 | 4.22 | 4.22 | 4.22 | 4.25 | 4.14 | 23.3M |
| September 01, 2025 | 4.19 | 4.24 | 4.24 | 4.28 | 4.16 | 20.41M |
| August 29, 2025 | 4.24 | 4.21 | 4.21 | 4.24 | 4.16 | 20.43M |
| August 28, 2025 | 4.23 | 4.23 | 4.23 | 4.3 | 4.11 | 34.78M |
| August 27, 2025 | 4.48 | 4.26 | 4.26 | 4.5 | 4.25 | 71.17M |
| August 26, 2025 | 4.48 | 4.57 | 4.57 | 4.59 | 4.45 | 43.78M |
| August 25, 2025 | 4.48 | 4.49 | 4.49 | 4.52 | 4.45 | 29.85M |
| August 22, 2025 | 4.53 | 4.49 | 4.49 | 4.53 | 4.44 | 30.87M |
| August 21, 2025 | 4.53 | 4.53 | 4.53 | 4.57 | 4.5 | 39.88M |
| August 20, 2025 | 4.44 | 4.52 | 4.52 | 4.54 | 4.42 | 36.29M |
| August 19, 2025 | 4.44 | 4.44 | 4.44 | 4.48 | 4.42 | 29.26M |
| August 18, 2025 | 4.4 | 4.46 | 4.46 | 4.48 | 4.37 | 29.96M |
| August 15, 2025 | 4.37 | 4.4 | 4.4 | 4.42 | 4.36 | 24.67M |
| August 14, 2025 | 4.49 | 4.37 | 4.37 | 4.5 | 4.37 | 34.43M |
| August 13, 2025 | 4.55 | 4.49 | 4.49 | 4.57 | 4.48 | 36.92M |
| August 12, 2025 | 4.55 | 4.56 | 4.56 | 4.58 | 4.48 | 40.59M |
| August 11, 2025 | 4.56 | 4.55 | 4.55 | 4.62 | 4.53 | 50.37M |
| August 08, 2025 | 4.61 | 4.51 | 4.51 | 4.65 | 4.45 | 67.11M |
| August 07, 2025 | 4.78 | 4.56 | 4.56 | 4.92 | 4.56 | 115.89M |
| August 06, 2025 | 4.35 | 4.39 | 4.39 | 4.4 | 4.33 | 32.48M |
| August 05, 2025 | 4.34 | 4.38 | 4.38 | 4.38 | 4.32 | 27.74M |
| August 04, 2025 | 4.34 | 4.33 | 4.33 | 4.39 | 4.3 | 26.89M |
| August 01, 2025 | 4.31 | 4.35 | 4.35 | 4.42 | 4.31 | 34.49M |
| July 31, 2025 | 4.45 | 4.34 | 4.34 | 4.48 | 4.31 | 60.44M |
| July 30, 2025 | 4.3 | 4.57 | 4.57 | 4.65 | 4.26 | 110.25M |
| July 29, 2025 | 4.32 | 4.3 | 4.3 | 4.34 | 4.21 | 47.61M |
| July 28, 2025 | 4.36 | 4.32 | 4.32 | 4.39 | 4.29 | 43.77M |
| July 25, 2025 | 4.67 | 4.35 | 4.35 | 4.68 | 4.35 | 100.1M |