4.61
-0.1(-2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.67 | 4.61 | 4.61 | 4.71 | 4.36 | 229.85M |
| October 20, 2025 | 4.33 | 4.71 | 4.71 | 4.71 | 4.33 | 250.53M |
| October 17, 2025 | 4.1 | 4.28 | 4.28 | 4.44 | 4.02 | 233.16M |
| October 16, 2025 | 3.75 | 4.11 | 4.11 | 4.11 | 3.71 | 112.72M |
| October 15, 2025 | 3.66 | 3.74 | 3.74 | 3.75 | 3.63 | 48.28M |
| October 14, 2025 | 3.69 | 3.65 | 3.65 | 3.74 | 3.63 | 43.4M |
| October 13, 2025 | 3.52 | 3.68 | 3.68 | 3.69 | 3.48 | 43.39M |
| October 10, 2025 | 3.65 | 3.66 | 3.66 | 3.7 | 3.63 | 36.29M |
| October 09, 2025 | 3.58 | 3.64 | 3.64 | 3.66 | 3.57 | 38.24M |
| September 30, 2025 | 3.63 | 3.59 | 3.59 | 3.64 | 3.59 | 30.24M |
| September 29, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.53 | 38.68M |
| September 26, 2025 | 3.64 | 3.6 | 3.6 | 3.65 | 3.58 | 41.72M |
| September 25, 2025 | 3.75 | 3.65 | 3.65 | 3.76 | 3.64 | 54.17M |
| September 24, 2025 | 3.7 | 3.75 | 3.75 | 3.76 | 3.67 | 59.16M |
| September 23, 2025 | 3.66 | 3.75 | 3.75 | 3.78 | 3.61 | 96.26M |
| September 22, 2025 | 3.69 | 3.64 | 3.64 | 3.7 | 3.57 | 63.45M |
| September 19, 2025 | 3.61 | 3.71 | 3.71 | 3.86 | 3.61 | 92.18M |
| September 18, 2025 | 3.6 | 3.63 | 3.63 | 3.73 | 3.57 | 89.72M |
| September 17, 2025 | 3.64 | 3.6 | 3.6 | 3.65 | 3.56 | 52.67M |
| September 16, 2025 | 3.49 | 3.64 | 3.64 | 3.7 | 3.49 | 102.49M |
| September 15, 2025 | 3.54 | 3.49 | 3.49 | 3.58 | 3.48 | 42.6M |
| September 12, 2025 | 3.48 | 3.51 | 3.51 | 3.52 | 3.47 | 46.08M |
| September 11, 2025 | 3.43 | 3.47 | 3.47 | 3.48 | 3.4 | 42.27M |
| September 10, 2025 | 3.41 | 3.44 | 3.44 | 3.45 | 3.39 | 32.35M |
| September 09, 2025 | 3.46 | 3.41 | 3.41 | 3.49 | 3.39 | 44.94M |
| September 08, 2025 | 3.41 | 3.45 | 3.45 | 3.46 | 3.39 | 52.23M |
| September 05, 2025 | 3.39 | 3.41 | 3.41 | 3.41 | 3.35 | 45.08M |
| September 04, 2025 | 3.4 | 3.38 | 3.38 | 3.44 | 3.34 | 59.22M |
| September 03, 2025 | 3.45 | 3.41 | 3.41 | 3.46 | 3.39 | 44.36M |
| September 02, 2025 | 3.49 | 3.45 | 3.45 | 3.5 | 3.41 | 60.82M |
| September 01, 2025 | 3.5 | 3.5 | 3.5 | 3.51 | 3.45 | 61.05M |
| August 29, 2025 | 3.63 | 3.51 | 3.51 | 3.65 | 3.49 | 79.26M |
| August 28, 2025 | 3.56 | 3.61 | 3.61 | 3.64 | 3.52 | 96.49M |
| August 27, 2025 | 3.65 | 3.6 | 3.6 | 3.77 | 3.57 | 140.6M |
| August 26, 2025 | 3.58 | 3.6 | 3.6 | 3.76 | 3.54 | 217.7M |
| August 25, 2025 | 3.38 | 3.58 | 3.58 | 3.58 | 3.37 | 114.1M |
| August 22, 2025 | 3.23 | 3.25 | 3.25 | 3.26 | 3.2 | 44.97M |
| August 21, 2025 | 3.24 | 3.24 | 3.24 | 3.25 | 3.22 | 45.78M |
| August 20, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 46.73M |
| August 19, 2025 | 3.23 | 3.25 | 3.25 | 3.26 | 3.18 | 58.6M |
| August 18, 2025 | 3.22 | 3.23 | 3.23 | 3.26 | 3.21 | 50.02M |
| August 15, 2025 | 3.19 | 3.21 | 3.21 | 3.22 | 3.18 | 43.65M |
| August 14, 2025 | 3.27 | 3.19 | 3.19 | 3.28 | 3.18 | 49.87M |
| August 13, 2025 | 3.29 | 3.27 | 3.27 | 3.3 | 3.23 | 42.25M |
| August 12, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.25 | 39.58M |
| August 11, 2025 | 3.25 | 3.25 | 3.25 | 3.26 | 3.21 | 40.27M |
| August 08, 2025 | 3.26 | 3.25 | 3.25 | 3.31 | 3.23 | 46.75M |
| August 07, 2025 | 3.24 | 3.25 | 3.25 | 3.26 | 3.21 | 37.32M |
| August 06, 2025 | 3.24 | 3.24 | 3.24 | 3.25 | 3.2 | 37.75M |
| August 05, 2025 | 3.19 | 3.23 | 3.23 | 3.27 | 3.17 | 60.44M |
| August 04, 2025 | 3.19 | 3.19 | 3.19 | 3.2 | 3.13 | 49.32M |
| August 01, 2025 | 3.1 | 3.16 | 3.16 | 3.19 | 3.09 | 54.25M |
| July 31, 2025 | 3.13 | 3.08 | 3.08 | 3.14 | 3.06 | 40.8M |
| July 30, 2025 | 3.14 | 3.14 | 3.14 | 3.17 | 3.11 | 37.79M |
| July 29, 2025 | 3.14 | 3.13 | 3.13 | 3.16 | 3.09 | 46.79M |
| July 28, 2025 | 3.14 | 3.15 | 3.15 | 3.17 | 3.13 | 53.02M |
| July 25, 2025 | 3.23 | 3.15 | 3.15 | 3.25 | 3.12 | 80.93M |
| July 24, 2025 | 3.12 | 3.22 | 3.22 | 3.27 | 3.1 | 86.06M |
| July 23, 2025 | 3.12 | 3.12 | 3.12 | 3.17 | 3.1 | 60.81M |
| July 22, 2025 | 3.05 | 3.12 | 3.12 | 3.12 | 3.03 | 65.33M |