4.46
-0.14(-3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.59 | 4.46 | 4.46 | 4.6 | 4.42 | 118.33M |
| October 16, 2025 | 4.79 | 4.6 | 4.6 | 4.79 | 4.58 | 148.13M |
| October 15, 2025 | 4.5 | 4.79 | 4.79 | 4.9 | 4.47 | 249.72M |
| October 14, 2025 | 4.38 | 4.52 | 4.52 | 4.79 | 4.36 | 312.12M |
| October 13, 2025 | 4.25 | 4.35 | 4.35 | 4.37 | 4.22 | 88.49M |
| October 10, 2025 | 4.4 | 4.43 | 4.43 | 4.51 | 4.37 | 88.12M |
| October 09, 2025 | 4.5 | 4.41 | 4.41 | 4.52 | 4.39 | 115.26M |
| September 30, 2025 | 4.42 | 4.52 | 4.52 | 4.54 | 4.41 | 88.53M |
| September 29, 2025 | 4.32 | 4.42 | 4.42 | 4.47 | 4.3 | 86.32M |
| September 26, 2025 | 4.34 | 4.34 | 4.34 | 4.45 | 4.31 | 71.65M |
| September 25, 2025 | 4.45 | 4.34 | 4.34 | 4.46 | 4.33 | 89.37M |
| September 24, 2025 | 4.32 | 4.47 | 4.47 | 4.48 | 4.3 | 91.64M |
| September 23, 2025 | 4.52 | 4.34 | 4.34 | 4.54 | 4.25 | 146.92M |
| September 22, 2025 | 4.52 | 4.55 | 4.55 | 4.56 | 4.46 | 78.38M |
| September 19, 2025 | 4.6 | 4.54 | 4.54 | 4.64 | 4.49 | 100.04M |
| September 18, 2025 | 4.71 | 4.62 | 4.62 | 4.93 | 4.58 | 198.72M |
| September 17, 2025 | 4.6 | 4.71 | 4.71 | 4.74 | 4.56 | 113.15M |
| September 16, 2025 | 4.58 | 4.62 | 4.62 | 4.66 | 4.51 | 90.59M |
| September 15, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.53 | 87.8M |
| September 12, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.62 | 88.33M |
| September 11, 2025 | 4.53 | 4.68 | 4.68 | 4.72 | 4.5 | 130.09M |
| September 10, 2025 | 4.45 | 4.53 | 4.53 | 4.57 | 4.45 | 92.64M |
| September 09, 2025 | 4.57 | 4.46 | 4.46 | 4.59 | 4.44 | 119.65M |
| September 08, 2025 | 4.67 | 4.58 | 4.58 | 4.71 | 4.56 | 110.53M |
| September 05, 2025 | 4.65 | 4.67 | 4.67 | 4.69 | 4.54 | 126.21M |
| September 04, 2025 | 4.96 | 4.64 | 4.64 | 4.96 | 4.56 | 196.48M |
| September 03, 2025 | 4.92 | 4.96 | 4.96 | 5.11 | 4.91 | 167.48M |
| September 02, 2025 | 5.03 | 4.94 | 4.94 | 5.1 | 4.85 | 166.53M |
| September 01, 2025 | 4.85 | 5.05 | 5.05 | 5.1 | 4.8 | 238.6M |
| August 29, 2025 | 4.84 | 4.86 | 4.86 | 4.92 | 4.75 | 164.66M |
| August 28, 2025 | 4.68 | 4.82 | 4.82 | 4.84 | 4.62 | 167.91M |
| August 27, 2025 | 4.97 | 4.69 | 4.69 | 5 | 4.68 | 258.86M |
| August 26, 2025 | 5.1 | 5 | 5 | 5.18 | 5 | 247.09M |
| August 25, 2025 | 4.86 | 5.15 | 5.15 | 5.28 | 4.8 | 382.96M |
| August 22, 2025 | 4.77 | 4.84 | 4.84 | 4.94 | 4.7 | 249.56M |
| August 21, 2025 | 4.88 | 4.76 | 4.76 | 4.99 | 4.67 | 384.23M |
| August 20, 2025 | 5.6 | 4.99 | 4.99 | 5.65 | 4.99 | 530.99M |
| August 19, 2025 | 5.22 | 5.54 | 5.54 | 5.87 | 5.12 | 659.16M |
| August 18, 2025 | 6.03 | 5.34 | 5.34 | 6.03 | 4.96 | 909.6M |
| August 15, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 50.09M |
| August 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 9.26M |
| August 13, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 41.78M |
| August 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 08, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 07, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 06, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 05, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 04, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 01, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| July 31, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| July 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| July 29, 2025 | 4.09 | 4.12 | 4.12 | 4.2 | 4.04 | 171.7M |
| July 28, 2025 | 3.92 | 4.11 | 4.11 | 4.15 | 3.8 | 242.36M |
| July 25, 2025 | 3.79 | 3.89 | 3.89 | 3.92 | 3.78 | 169.12M |
| July 24, 2025 | 3.57 | 3.8 | 3.8 | 3.85 | 3.55 | 203.09M |
| July 23, 2025 | 3.62 | 3.6 | 3.6 | 3.64 | 3.53 | 161.11M |
| July 22, 2025 | 3.69 | 3.64 | 3.64 | 3.7 | 3.61 | 160.87M |
| July 21, 2025 | 3.68 | 3.67 | 3.67 | 3.77 | 3.63 | 202.23M |
| July 18, 2025 | 3.6 | 3.72 | 3.72 | 3.76 | 3.52 | 231.64M |